Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jones Soda Co. (OP: JSDA )

0.3251 -0.0210 (-6.07%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 0.4100 0.4100 0.3900 0.4100 168,968 +0.00(+0.00%)
Apr 29, 2013 0.4200 0.4200 0.3801 0.4100 25,384 -0.01(-1.20%)
Apr 26, 2013 0.4000 0.4150 0.3805 0.4150 73,959 +0.03(+9.07%)
Apr 25, 2013 0.4200 0.4200 0.3800 0.3805 96,849 -0.02(-4.64%)
Apr 24, 2013 0.4180 0.4180 0.3920 0.3990 53,962 +0.01(+1.79%)
Apr 23, 2013 0.4105 0.4200 0.3920 0.3920 29,783 -0.01(-2.24%)
Apr 22, 2013 0.4300 0.4300 0.4000 0.4010 146,772 -0.02(-4.75%)
Apr 19, 2013 0.4300 0.4300 0.4210 0.4210 63,440 -0.01(-1.64%)
Apr 18, 2013 0.4150 0.4380 0.4010 0.4280 60,605 +0.01(+1.90%)
Apr 17, 2013 0.4790 0.4790 0.3610 0.4200 263,662 -0.02(-4.55%)
Apr 16, 2013 0.4100 0.4400 0.4100 0.4400 65,257 +0.03(+8.11%)
Apr 15, 2013 0.4500 0.4500 0.4000 0.4070 146,900 -0.04(-9.56%)
Apr 12, 2013 0.4600 0.4600 0.4300 0.4500 124,611 -0.01(-2.17%)
Apr 11, 2013 0.4650 0.4800 0.4400 0.4600 247,820 +0.00(+0.00%)
Apr 10, 2013 0.4600 0.4600 0.4200 0.4600 264,575 +0.00(+0.00%)
Apr 09, 2013 0.4300 0.4600 0.4100 0.4600 256,692 +0.04(+8.24%)
Apr 08, 2013 0.4200 0.4400 0.4100 0.4250 258,861 +0.02(+3.66%)
Apr 05, 2013 0.4000 0.4200 0.3800 0.4100 128,375 +0.04(+10.51%)
Apr 04, 2013 0.3650 0.4200 0.3650 0.3710 62,213 -0.02(-4.87%)
Apr 03, 2013 0.3800 0.4500 0.3550 0.3900 493,836 -0.01(-2.50%)
Apr 02, 2013 0.3400 0.4400 0.3400 0.4000 860,920 +0.05(+14.29%)
Apr 01, 2013 0.3400 0.3600 0.3300 0.3500 139,696 +0.01(+2.94%)
Mar 28, 2013 0.3150 0.3400 0.3150 0.3400 271,468 +0.02(+6.25%)
Mar 27, 2013 0.3150 0.3300 0.3150 0.3200 106,436 +0.01(+1.59%)
Mar 26, 2013 0.3300 0.3400 0.3100 0.3150 294,260 -0.01(-1.56%)
Mar 25, 2013 0.3250 0.3400 0.3200 0.3200 73,061 -0.01(-1.54%)
Mar 22, 2013 0.3300 0.3400 0.3060 0.3250 163,999 -0.02(-4.41%)
Mar 21, 2013 0.3500 0.3500 0.3060 0.3400 105,542 +0.02(+6.25%)
Mar 20, 2013 0.3300 0.3300 0.3060 0.3200 174,175 -0.01(-3.03%)
Mar 19, 2013 0.3060 0.3300 0.3060 0.3300 120,527 +0.01(+3.94%)
Mar 18, 2013 0.3400 0.3500 0.3020 0.3175 150,532 -0.02(-6.62%)
Mar 15, 2013 0.2900 0.3400 0.2900 0.3400 454,971 +0.05(+17.24%)
Mar 14, 2013 0.3000 0.3000 0.2900 0.2900 52,340 +0.00(+0.00%)
Mar 13, 2013 0.2950 0.3000 0.2850 0.2900 87,048 -0.01(-1.69%)
Mar 12, 2013 0.2850 0.3000 0.2800 0.2950 172,195 +0.01(+1.72%)
Mar 11, 2013 0.2999 0.3000 0.2800 0.2900 87,449 -0.01(-3.30%)
Mar 08, 2013 0.2896 0.2999 0.2800 0.2999 227,435 +0.01(+3.56%)
Mar 07, 2013 0.2800 0.2896 0.2700 0.2896 126,823 +0.01(+3.80%)
Mar 06, 2013 0.2700 0.2800 0.2700 0.2790 59,145 +0.01(+1.82%)
Mar 05, 2013 0.2700 0.2790 0.2600 0.2740 58,177 +0.00(+1.48%)
Mar 04, 2013 0.2800 0.2800 0.2600 0.2700 26,029 +0.01(+1.89%)
Mar 01, 2013 0.2600 0.2800 0.2600 0.2650 28,565 +0.01(+1.92%)
Feb 28, 2013 0.2800 0.2800 0.2600 0.2600 142,400 +0.00(+0.00%)
Feb 27, 2013 0.2600 0.2800 0.2600 0.2600 17,845 +0.00(+0.00%)
Feb 26, 2013 0.2600 0.2800 0.2500 0.2600 68,278 +0.01(+4.00%)
Feb 25, 2013 0.2800 0.2800 0.2500 0.2500 332,573 -0.02(-7.41%)
Feb 22, 2013 0.2720 0.2800 0.2600 0.2700 120,572 -0.01(-3.57%)
Feb 21, 2013 0.2730 0.2800 0.2730 0.2800 31,859 +0.00(+0.00%)
Feb 20, 2013 0.2970 0.2970 0.2800 0.2800 77,899 +0.00(+0.00%)
Feb 19, 2013 0.2800 0.3050 0.2650 0.2800 107,996 +0.01(+2.94%)
Feb 15, 2013 0.2700 0.3050 0.2700 0.2720 164,086 -0.01(-2.86%)
Feb 14, 2013 0.2800 0.3000 0.2700 0.2800 48,426 -0.02(-6.04%)
Feb 13, 2013 0.2800 0.3000 0.2800 0.2980 43,001 +0.01(+2.76%)
Feb 12, 2013 0.3090 0.3090 0.2800 0.2900 41,040 +0.00(+0.00%)
Feb 11, 2013 0.2832 0.3000 0.2800 0.2900 158,871 +0.01(+2.40%)
Feb 08, 2013 0.3000 0.3000 0.2800 0.2832 116,885 +0.00(+1.14%)
Feb 07, 2013 0.2800 0.3000 0.2700 0.2800 97,984 -0.01(-3.41%)
Feb 06, 2013 0.2400 0.2899 0.2400 0.2899 380,767 +0.03(+13.69%)
Feb 04, 2013 0.2455 0.2550 0.2450 0.2550 120,304 +0.01(+2.00%)
Feb 01, 2013 0.2500 0.2550 0.2450 0.2500 390,624 +0.00(+0.00%)
Jan 31, 2013 0.2500 0.2600 0.2500 0.2500 97,440 -0.00(-1.19%)
Jan 30, 2013 0.2600 0.2600 0.2500 0.2530 539,305 -0.01(-4.53%)
Jan 29, 2013 0.2400 0.2700 0.2400 0.2650 124,121 +0.02(+6.00%)
Jan 28, 2013 0.2600 0.2725 0.2500 0.2500 494,185 -0.01(-4.58%)
Jan 25, 2013 0.2550 0.2820 0.2550 0.2620 59,035 -0.01(-3.85%)
Jan 24, 2013 0.2751 0.2850 0.2700 0.2725 199,477 -0.00(-0.95%)
Jan 23, 2013 0.2800 0.2900 0.2700 0.2751 394,968 -0.01(-2.20%)
Jan 22, 2013 0.3000 0.3000 0.2800 0.2813 54,571 -0.02(-6.23%)
Jan 18, 2013 0.2750 0.3000 0.2750 0.3000 148,531 +0.02(+6.95%)
Jan 17, 2013 0.2700 0.2940 0.2700 0.2805 38,679 +0.00(+0.00%)
Jan 16, 2013 0.2775 0.2900 0.2750 0.2805 50,994 -0.01(-3.28%)
Jan 15, 2013 0.2951 0.2951 0.2770 0.2900 127,649 +0.00(+0.00%)
Jan 14, 2013 0.2951 0.2951 0.2819 0.2900 37,464 -0.01(-1.73%)
Jan 12, 2013 0.2850 0.2951 0.2800 0.2951 89,102 +0.00(+0.00%)
Jan 11, 2013 0.2850 0.2951 0.2800 0.2951 89,102 +0.01(+2.64%)
Jan 10, 2013 0.2875 0.2876 0.2800 0.2875 62,277 -0.00(-0.03%)
Jan 09, 2013 0.2875 0.2900 0.2875 0.2876 47,570 -0.00(-0.83%)
Jan 08, 2013 0.2970 0.2970 0.2875 0.2900 46,398 -0.01(-1.69%)
Jan 07, 2013 0.2950 0.3090 0.2860 0.2950 122,470 +0.01(+1.72%)
Jan 04, 2013 0.2990 0.2990 0.2900 0.2900 50,082 -0.00(-0.07%)
Jan 03, 2013 0.2900 0.2990 0.2900 0.2902 48,973 -0.01(-2.94%)
Jan 02, 2013 0.2940 0.3100 0.2900 0.2990 411,463 -0.01(-3.55%)
Dec 31, 2012 0.3040 0.3100 0.2901 0.3100 435,569 +0.01(+2.99%)
Dec 28, 2012 0.2900 0.3050 0.2900 0.3010 75,031 +0.00(+0.33%)
Dec 27, 2012 0.2900 0.3100 0.2900 0.3000 70,674 +0.01(+1.69%)
Dec 26, 2012 0.3000 0.3000 0.2900 0.2950 60,307 +0.00(+0.00%)
Dec 24, 2012 0.3000 0.3000 0.2900 0.2950 40,122 -0.01(-1.67%)
Dec 21, 2012 0.3100 0.3300 0.2901 0.3000 771,286 -0.01(-3.23%)
Dec 20, 2012 0.3051 0.3100 0.3000 0.3100 208,796 +0.00(+0.00%)
Dec 19, 2012 0.3050 0.3150 0.3050 0.3100 117,912 +0.00(+1.57%)
Dec 18, 2012 0.3101 0.3150 0.3052 0.3052 240,058 -0.00(-1.55%)
Dec 17, 2012 0.3200 0.3200 0.3050 0.3100 162,268 +0.00(+0.00%)
Dec 14, 2012 0.3000 0.3200 0.3000 0.3100 115,425 -0.00(-0.32%)
Dec 13, 2012 0.3050 0.3200 0.3050 0.3110 223,162 +0.00(+0.26%)
Dec 12, 2012 0.3100 0.3300 0.3100 0.3102 30,765 +0.00(+0.06%)
Dec 11, 2012 0.3040 0.3200 0.3040 0.3100 56,114 +0.00(+0.00%)
Dec 10, 2012 0.3000 0.3200 0.2950 0.3100 117,612 +0.01(+3.33%)
Dec 07, 2012 0.3050 0.3150 0.3000 0.3000 103,319 -0.01(-1.64%)
Dec 06, 2012 0.3110 0.3200 0.3050 0.3050 50,934 -0.01(-1.93%)
Dec 05, 2012 0.3110 0.3300 0.3110 0.3110 128,141 +0.00(+0.00%)
Dec 04, 2012 0.3300 0.3390 0.3110 0.3110 22,623 -0.01(-2.81%)
Nov 30, 2012 0.3100 0.3500 0.3000 0.3200 236,146 +0.01(+3.23%)
Nov 29, 2012 0.3000 0.3240 0.3000 0.3100 77,157 -0.00(-0.96%)
Nov 28, 2012 0.3140 0.3140 0.3095 0.3130 52,494 -0.00(-0.32%)
Nov 27, 2012 0.3140 0.3140 0.2999 0.3140 160,464 +0.01(+4.67%)
Nov 26, 2012 0.2950 0.3140 0.2950 0.3000 92,506 +0.01(+1.69%)
Nov 24, 2012 0.2900 0.3140 0.2900 0.2950 3,366 +0.00(+0.00%)
Nov 23, 2012 0.2900 0.3140 0.2900 0.2950 3,366 -0.02(-6.05%)
Nov 21, 2012 0.3000 0.3140 0.2900 0.3140 36,100 +0.01(+4.67%)
Nov 20, 2012 0.2600 0.3140 0.2600 0.3000 64,987 -0.01(-1.64%)
Nov 19, 2012 0.2930 0.3150 0.2930 0.3050 38,745 +0.01(+1.67%)
Nov 16, 2012 0.2600 0.3150 0.2600 0.3000 74,564 -0.01(-1.64%)
Nov 15, 2012 0.2600 0.3165 0.2600 0.3050 175,186 +0.01(+4.81%)
Nov 14, 2012 0.3000 0.3000 0.2910 0.2910 24,227 -0.01(-3.00%)
Nov 13, 2012 0.2801 0.3167 0.2801 0.3000 33,451 +0.00(+0.00%)
Nov 12, 2012 0.2900 0.3100 0.2899 0.3000 106,522 +0.00(+0.00%)
Nov 09, 2012 0.3100 0.3173 0.2975 0.3000 236,492 -0.01(-3.23%)
Nov 08, 2012 0.2990 0.3100 0.2975 0.3100 141,389 +0.01(+4.20%)
Nov 07, 2012 0.2970 0.2990 0.2801 0.2975 122,131 +0.01(+2.41%)
Nov 06, 2012 0.2890 0.2980 0.2801 0.2905 94,098 +0.01(+3.71%)
Nov 05, 2012 0.2720 0.2890 0.2720 0.2801 110,141 +0.01(+2.98%)
Nov 02, 2012 0.2701 0.2790 0.2701 0.2720 33,001 +0.00(+0.74%)
Nov 01, 2012 0.2665 0.2795 0.2665 0.2700 77,147 +0.00(+1.77%)
Oct 31, 2012 0.2798 0.2799 0.2651 0.2653 22,309 -0.01(-3.53%)
Oct 26, 2012 0.2750 0.2750 0.2750 0 -0.01(-2.52%)
Oct 25, 2012 0.2821 0.2821 0.2651 0.2821 32,343 +0.00(+0.75%)
Oct 24, 2012 0.2552 0.2800 0.2552 0.2800 51,384 +0.02(+9.72%)
Oct 23, 2012 0.2600 0.2700 0.2552 0.2552 80,334 -0.02(-6.35%)
Oct 19, 2012 0.2820 0.2820 0.2725 0.2725 24,945 -0.00(-0.95%)
Oct 18, 2012 0.2751 0.2845 0.2751 0.2751 42,789 +0.00(+0.00%)
Oct 17, 2012 0.2750 0.2849 0.2700 0.2751 123,665 -0.01(-3.13%)
Oct 16, 2012 0.2750 0.2900 0.2750 0.2840 299,607 +0.00(+1.43%)
Oct 15, 2012 0.2900 0.2900 0.2800 0.2800 85,466 -0.00(-0.36%)
Oct 12, 2012 0.2820 0.2900 0.2810 0.2810 32,873 -0.01(-3.10%)
Oct 11, 2012 0.2820 0.2900 0.2820 0.2900 51,914 +0.00(+1.72%)
Oct 10, 2012 0.2900 0.2950 0.2851 0.2851 96,524 -0.00(-1.69%)
Oct 09, 2012 0.2925 0.2950 0.2850 0.2900 59,886 +0.01(+2.47%)
Oct 08, 2012 0.2900 0.2900 0.2800 0.2830 226,965 -0.01(-4.07%)
Oct 06, 2012 0.2900 0.2950 0.2850 0.2950 59,467 +0.00(+0.00%)
Oct 05, 2012 0.2900 0.2950 0.2850 0.2950 59,467 +0.01(+3.51%)
Oct 04, 2012 0.2970 0.2970 0.2800 0.2850 155,213 +0.00(+1.79%)
Oct 03, 2012 0.3000 0.3000 0.2800 0.2800 9,439 +0.00(+0.00%)
Oct 02, 2012 0.2750 0.3000 0.2750 0.2800 149,006 -0.00(-1.75%)
Oct 01, 2012 0.2950 0.2950 0.2850 0.2850 107,875 -0.01(-1.72%)
Sep 28, 2012 0.2670 0.2900 0.2625 0.2900 256,198 +0.02(+9.39%)
Sep 27, 2012 0.2600 0.2849 0.2600 0.2651 216,419 -0.00(-1.81%)
Sep 26, 2012 0.2600 0.2800 0.2550 0.2700 207,524 +0.02(+5.88%)
Sep 25, 2012 0.2750 0.2900 0.2550 0.2550 1,026,010 -0.03(-10.53%)
Sep 24, 2012 0.2400 0.2950 0.2400 0.2850 672,232 +0.05(+22.32%)
Sep 21, 2012 0.3100 0.3300 0.2315 0.2330 4,286,939 -0.09(-28.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.