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, 2014 0.4000 0.4200 0.4000 0.4100 110,756 +0.00(+0.00%)
Apr 29, 2014 0.4100 0.4200 0.4100 0.4100 34,751 -0.02(-3.53%)
Apr 28, 2014 0.4400 0.4400 0.4200 0.4250 50,885 +0.02(+3.66%)
Apr 25, 2014 0.4400 0.4400 0.4100 0.4100 10,300 -0.01(-2.38%)
Apr 24, 2014 0.4200 0.4400 0.4100 0.4200 28,661 -0.02(-3.45%)
Apr 23, 2014 0.4300 0.4400 0.4300 0.4350 23,046 -0.01(-1.14%)
Apr 22, 2014 0.4200 0.4400 0.4200 0.4400 50,524 +0.02(+4.76%)
Apr 21, 2014 0.4000 0.4400 0.4000 0.4200 26,541 -0.01(-2.33%)
Apr 17, 2014 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
Apr 16, 2014 0.3750 0.4300 0.3750 0.4100 80,208 +0.00(+1.23%)
Apr 15, 2014 0.3750 0.4050 0.3750 0.4050 30,903 +0.02(+3.85%)
Apr 14, 2014 0.3860 0.4099 0.3850 0.3900 79,591 +0.00(+1.04%)
Apr 11, 2014 0.3750 0.4099 0.3750 0.3860 0 -0.01(-1.66%)
Apr 10, 2014 0.3975 0.4050 0.3925 0.3925 45,151 -0.01(-1.63%)
Apr 09, 2014 0.4100 0.4100 0.3975 0.3990 114,835 +0.00(+0.38%)
Apr 08, 2014 0.4000 0.4050 0.3975 0.3975 32,409 -0.00(-0.63%)
Apr 07, 2014 0.4390 0.4390 0.3850 0.4000 394,128 -0.03(-8.05%)
Apr 04, 2014 0.4200 0.4400 0.4200 0.4350 0 +0.00(+0.00%)
Apr 03, 2014 0.4200 0.4400 0.4200 0.4350 69,617 -0.01(-1.14%)
Apr 02, 2014 0.4400 0.4500 0.4400 0.4400 54,101 +0.00(+0.00%)
Apr 01, 2014 0.4640 0.4640 0.4200 0.4400 33,445 -0.02(-4.35%)
Mar 31, 2014 0.4580 0.4600 0.4000 0.4600 149,860 +0.00(+0.44%)
Mar 28, 2014 0.4500 0.4680 0.4300 0.4580 0 -0.00(-0.43%)
Mar 27, 2014 0.4600 0.4600 0.4300 0.4600 98,225 +0.00(+0.22%)
Mar 26, 2014 0.4900 0.4900 0.4400 0.4590 54,236 -0.01(-1.29%)
Mar 25, 2014 0.4550 0.4650 0.4500 0.4650 36,763 +0.01(+2.20%)
Mar 24, 2014 0.4700 0.4700 0.4300 0.4550 194,008 -0.01(-3.19%)
Mar 21, 2014 0.4700 0.4800 0.4500 0.4700 109,542 +0.00(+0.00%)
Mar 20, 2014 0.4400 0.4800 0.4400 0.4700 86,713 +0.01(+2.17%)
Mar 19, 2014 0.4600 0.4600 0.4400 0.4600 46,664 +0.00(+0.00%)
Mar 18, 2014 0.4500 0.4900 0.4350 0.4600 79,117 -0.01(-2.13%)
Mar 17, 2014 0.4600 0.4700 0.4500 0.4700 194,367 +0.01(+2.17%)
Mar 14, 2014 0.4800 0.4800 0.4500 0.4600 0 +0.00(+0.00%)
Mar 13, 2014 0.4700 0.4800 0.4500 0.4600 506,499 -0.02(-4.17%)
Mar 12, 2014 0.4800 0.4800 0.4600 0.4800 156,399 +0.00(+0.00%)
Mar 11, 2014 0.4800 0.5000 0.4550 0.4800 142,129 +0.00(+0.00%)
Mar 10, 2014 0.4800 0.4900 0.4301 0.4800 340,150 +0.01(+2.13%)
Mar 07, 2014 0.4850 0.4900 0.3850 0.4700 0 -0.08(-14.55%)
Mar 06, 2014 0.5700 0.5700 0.5419 0.5500 154,725 +0.00(+0.00%)
Mar 05, 2014 0.5580 0.5600 0.5400 0.5500 43,030 -0.01(-1.79%)
Mar 04, 2014 0.5500 0.5740 0.5500 0.5600 62,153 -0.01(-1.75%)
Mar 03, 2014 0.5409 0.5750 0.5409 0.5700 17,619 +0.02(+3.64%)
Feb 28, 2014 0.5500 0.5800 0.5460 0.5500 0 -0.01(-1.79%)
Feb 27, 2014 0.5500 0.5600 0.5460 0.5600 42,339 +0.01(+1.82%)
Feb 26, 2014 0.5500 0.5800 0.5500 0.5500 7,679 +0.00(+0.00%)
Feb 25, 2014 0.5500 0.5700 0.5380 0.5500 60,763 +0.00(+0.00%)
Feb 24, 2014 0.5700 0.5700 0.5400 0.5500 117,880 -0.01(-2.48%)
Feb 21, 2014 0.5640 0.5700 0.5640 0.5640 0 -0.00(-0.18%)
Feb 20, 2014 0.5550 0.5700 0.5550 0.5650 16,426 +0.01(+1.80%)
Feb 19, 2014 0.5500 0.5700 0.5500 0.5550 130,199 -0.00(-0.16%)
Feb 18, 2014 0.6000 0.6000 0.5400 0.5559 64,028 +0.00(+0.16%)
Feb 14, 2014 0.5550 0.5550 0.5550 0 -0.01(-1.77%)
Feb 13, 2014 0.5900 0.5900 0.5400 0.5650 41,732 +0.00(+0.89%)
Feb 12, 2014 0.5500 0.5600 0.5500 0.5600 51,441 +0.00(+0.00%)
Feb 11, 2014 0.5550 0.5750 0.5400 0.5600 68,837 +0.01(+0.90%)
Feb 10, 2014 0.5400 0.5550 0.5400 0.5550 23,141 +0.02(+2.78%)
Feb 07, 2014 0.5300 0.5550 0.5300 0.5400 0 -0.01(-0.92%)
Feb 06, 2014 0.5400 0.5600 0.5400 0.5450 27,100 -0.01(-0.91%)
Feb 05, 2014 0.5400 0.5600 0.5400 0.5500 29,469 +0.00(+0.00%)
Feb 04, 2014 0.5400 0.5650 0.5400 0.5500 113,264 +0.00(+0.00%)
Feb 03, 2014 0.5600 0.5710 0.5200 0.5500 200,463 -0.02(-3.51%)
Jan 31, 2014 0.5750 0.5800 0.5600 0.5700 0 -0.01(-1.72%)
Jan 30, 2014 0.6100 0.6100 0.5750 0.5800 35,069 -0.02(-2.52%)
Jan 29, 2014 0.5950 0.6200 0.5950 0.5950 120,242 -0.01(-0.83%)
Jan 28, 2014 0.6050 0.6148 0.5930 0.6000 30,100 -0.01(-0.83%)
Jan 27, 2014 0.5950 0.6100 0.5900 0.6050 53,723 -0.02(-2.42%)
Jan 24, 2014 0.6200 0.6500 0.5900 0.6200 0 -0.01(-1.59%)
Jan 23, 2014 0.6175 0.6600 0.5800 0.6300 306,508 +0.05(+8.62%)
Jan 22, 2014 0.5600 0.5800 0.5600 0.5800 66,589 +0.02(+3.57%)
Jan 21, 2014 0.5250 0.5700 0.5150 0.5600 153,152 +0.04(+7.69%)
Jan 17, 2014 0.5200 0.5200 0.5200 0 +0.01(+1.76%)
Jan 16, 2014 0.5150 0.5300 0.5110 0.5110 43,040 -0.00(-0.78%)
Jan 15, 2014 0.5200 0.5300 0.5110 0.5150 123,194 -0.01(-0.96%)
Jan 14, 2014 0.5050 0.5250 0.5050 0.5200 52,029 +0.01(+1.96%)
Jan 13, 2014 0.4900 0.5200 0.4900 0.5100 120,947 +0.02(+3.45%)
Jan 10, 2014 0.4500 0.5100 0.4500 0.4930 29,169 +0.00(+0.53%)
Jan 09, 2014 0.5020 0.5060 0.4900 0.4904 44,448 -0.01(-1.92%)
Jan 08, 2014 0.5000 0.5100 0.4900 0.5000 63,108 -0.01(-1.96%)
Jan 07, 2014 0.5100 0.5100 0.4700 0.5100 42,362 +0.01(+1.01%)
Jan 06, 2014 0.5300 0.5300 0.4789 0.5049 210,393 -0.01(-1.02%)
Jan 03, 2014 0.6000 0.6000 0.4709 0.5101 0 +0.03(+6.27%)
Jan 02, 2014 0.5000 0.5000 0.4500 0.4800 88,787 +0.00(+0.00%)
Dec 31, 2013 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Dec 30, 2013 0.4700 0.4800 0.4600 0.4600 204,822 -0.01(-2.13%)
Dec 27, 2013 0.4700 0.4800 0.4500 0.4700 85,156 -0.01(-2.08%)
Dec 26, 2013 0.4521 0.4900 0.4521 0.4800 107,829 +0.01(+2.13%)
Dec 24, 2013 0.4050 0.5000 0.4050 0.4700 0 +0.03(+6.82%)
Dec 23, 2013 0.4575 0.4750 0.4200 0.4400 234,305 -0.03(-6.38%)
Dec 20, 2013 0.4300 0.4898 0.4200 0.4700 0 +0.05(+11.90%)
Dec 19, 2013 0.4100 0.4330 0.4100 0.4200 96,596 +0.00(+0.00%)
Dec 18, 2013 0.4200 0.4402 0.4100 0.4200 143,494 -0.01(-2.33%)
Dec 17, 2013 0.4200 0.4500 0.4200 0.4300 192,119 -0.02(-4.44%)
Dec 16, 2013 0.4200 0.4700 0.4200 0.4500 197,104 -0.01(-2.17%)
Dec 13, 2013 0.4600 0.4700 0.4400 0.4600 0 -0.01(-2.13%)
Dec 12, 2013 0.4110 0.4800 0.4100 0.4700 160,718 +0.02(+4.44%)
Dec 11, 2013 0.4500 0.4800 0.4500 0.4500 119,112 +0.00(+0.00%)
Dec 10, 2013 0.4400 0.4750 0.4200 0.4500 77,745 +0.01(+2.27%)
Dec 09, 2013 0.4700 0.4800 0.4013 0.4400 244,262 -0.03(-6.38%)
Dec 06, 2013 0.4400 0.4800 0.4000 0.4700 80,954 -0.01(-2.08%)
Dec 05, 2013 0.5300 0.5300 0.4700 0.4800 106,047 -0.01(-2.04%)
Dec 04, 2013 0.4500 0.4900 0.4500 0.4900 148,982 +0.02(+3.16%)
Dec 03, 2013 0.5010 0.5300 0.4520 0.4750 225,659 -0.05(-8.65%)
Dec 02, 2013 0.5200 0.5500 0.5010 0.5200 158,607 -0.01(-1.89%)
Nov 29, 2013 0.5300 0.5500 0.5000 0.5300 69,349 -0.02(-3.64%)
Nov 27, 2013 0.5701 0.5800 0.4000 0.5500 1,071,796 -0.02(-3.53%)
Nov 26, 2013 0.5810 0.6000 0.5700 0.5701 76,627 -0.03(-4.98%)
Nov 25, 2013 0.6000 0.6000 0.5810 0.6000 144,957 +0.00(+0.00%)
Nov 22, 2013 0.6001 0.6100 0.5900 0.6000 126,010 -0.00(-0.17%)
Nov 21, 2013 0.6100 0.6200 0.6001 0.6010 71,029 -0.01(-1.48%)
Nov 20, 2013 0.6000 0.6350 0.6000 0.6100 86,542 -0.01(-1.63%)
Nov 19, 2013 0.6199 0.6398 0.6199 0.6201 88,209 +0.00(+0.02%)
Nov 18, 2013 0.6100 0.6450 0.6100 0.6200 199,172 -0.01(-1.99%)
Nov 15, 2013 0.6700 0.6700 0.6300 0.6326 48,644 -0.04(-5.58%)
Nov 14, 2013 0.6400 0.6850 0.6350 0.6700 89,817 +0.03(+4.69%)
Nov 13, 2013 0.6500 0.6500 0.6200 0.6400 189,976 +0.00(+0.00%)
Nov 12, 2013 0.6700 0.6800 0.6200 0.6400 205,250 -0.04(-6.02%)
Nov 11, 2013 0.6600 0.7000 0.6600 0.6810 35,656 -0.02(-2.71%)
Nov 08, 2013 0.7850 0.7850 0.6510 0.7000 358,411 -0.08(-10.26%)
Nov 07, 2013 0.7500 0.7850 0.7500 0.7800 68,755 +0.01(+1.30%)
Nov 06, 2013 0.7700 0.7750 0.7500 0.7700 260,715 +0.02(+2.67%)
Nov 05, 2013 0.7400 0.7700 0.7150 0.7500 46,139 +0.01(+1.35%)
Nov 04, 2013 0.7300 0.7400 0.7200 0.7400 55,166 +0.01(+0.68%)
Nov 01, 2013 0.7350 0.7400 0.7300 0.7350 26,465 +0.00(+0.20%)
Oct 31, 2013 0.7200 0.7500 0.7200 0.7335 62,798 -0.02(-2.20%)
Oct 30, 2013 0.7500 0.7500 0.7200 0.7500 21,509 +0.00(+0.00%)
Oct 29, 2013 0.7500 0.7500 0.7300 0.7500 42,954 +0.01(+1.35%)
Oct 28, 2013 0.7250 0.7440 0.7250 0.7400 36,547 -0.00(-0.54%)
Oct 25, 2013 0.7400 0.7700 0.7200 0.7440 116,757 -0.03(-4.00%)
Oct 24, 2013 0.7500 0.7750 0.7500 0.7750 55,719 +0.02(+1.97%)
Oct 23, 2013 0.7550 0.7750 0.7300 0.7600 54,447 -0.01(-1.30%)
Oct 22, 2013 0.7250 0.7800 0.7250 0.7700 72,411 +0.05(+6.21%)
Oct 21, 2013 0.7200 0.7580 0.7000 0.7250 49,024 +0.01(+0.69%)
Oct 18, 2013 0.7300 0.7700 0.7200 0.7200 77,705 -0.03(-4.00%)
Oct 17, 2013 0.6700 0.7500 0.6700 0.7500 37,436 +0.02(+2.74%)
Oct 16, 2013 0.7500 0.7500 0.6800 0.7300 133,518 -0.02(-2.67%)
Oct 15, 2013 0.7700 0.7700 0.7500 0.7500 38,793 -0.02(-2.60%)
Oct 14, 2013 0.7500 0.7850 0.7500 0.7700 46,128 +0.02(+1.99%)
Oct 11, 2013 0.7900 0.7900 0.7500 0.7550 85,204 -0.03(-3.82%)
Oct 10, 2013 0.7850 0.7950 0.7600 0.7850 92,610 +0.02(+1.95%)
Oct 09, 2013 0.7950 0.7950 0.7600 0.7700 91,494 +0.00(+0.00%)
Oct 08, 2013 0.7000 0.8020 0.7000 0.7700 609,811 +0.04(+5.48%)
Oct 07, 2013 0.6800 0.7300 0.6800 0.7300 123,707 +0.04(+5.80%)
Oct 04, 2013 0.7000 0.7100 0.6900 0.6900 60,312 +0.01(+1.32%)
Oct 03, 2013 0.6950 0.7050 0.6800 0.6810 64,567 -0.02(-2.71%)
Oct 02, 2013 0.7000 0.7300 0.6850 0.7000 177,492 +0.02(+3.70%)
Oct 01, 2013 0.6730 0.6800 0.6700 0.6750 82,981 +0.00(+0.18%)
Sep 30, 2013 0.7000 0.7000 0.6700 0.6738 60,335 -0.03(-3.74%)
Sep 27, 2013 0.6600 0.7000 0.6510 0.7000 179,535 +0.03(+5.26%)
Sep 26, 2013 0.6735 0.6990 0.6650 0.6650 74,291 -0.03(-5.00%)
Sep 25, 2013 0.6600 0.7000 0.6600 0.7000 46,470 +0.01(+1.45%)
Sep 24, 2013 0.6600 0.6999 0.6600 0.6900 47,020 +0.00(+0.73%)
Sep 23, 2013 0.7100 0.7100 0.6700 0.6850 59,881 -0.02(-3.52%)
Sep 20, 2013 0.6800 0.7100 0.6600 0.7100 160,168 +0.02(+2.90%)
Sep 19, 2013 0.6800 0.7200 0.6800 0.6900 65,345 +0.01(+1.47%)
Sep 18, 2013 0.7250 0.7250 0.6800 0.6800 113,083 -0.03(-4.23%)
Sep 17, 2013 0.6800 0.7400 0.6800 0.7100 108,747 +0.03(+4.41%)
Sep 16, 2013 0.6960 0.7000 0.6600 0.6800 107,290 +0.02(+3.03%)
Sep 13, 2013 0.6800 0.7000 0.6500 0.6600 156,347 -0.01(-1.79%)
Sep 12, 2013 0.7300 0.7300 0.6500 0.6720 79,675 -0.04(-5.35%)
Sep 11, 2013 0.6860 0.7100 0.6860 0.7100 79,098 +0.01(+1.43%)
Sep 10, 2013 0.7375 0.7450 0.6900 0.7000 89,599 -0.02(-2.78%)
Sep 09, 2013 0.7300 0.7300 0.7100 0.7200 41,545 -0.01(-1.37%)
Sep 06, 2013 0.7100 0.7550 0.7000 0.7300 82,296 +0.01(+1.39%)
Sep 05, 2013 0.7300 0.7300 0.7000 0.7200 34,791 +0.02(+2.13%)
Sep 04, 2013 0.7300 0.7400 0.7050 0.7050 32,131 -0.03(-3.42%)
Sep 03, 2013 0.7500 0.7600 0.7200 0.7300 81,620 -0.02(-2.67%)
Aug 30, 2013 0.7700 0.7900 0.7400 0.7500 78,483 -0.02(-2.60%)
Aug 29, 2013 0.7500 0.8000 0.7450 0.7700 177,987 +0.02(+2.67%)
Aug 28, 2013 0.7400 0.7500 0.7250 0.7500 34,641 +0.01(+1.35%)
Aug 27, 2013 0.7400 0.7600 0.7400 0.7400 46,066 -0.03(-3.90%)
Aug 26, 2013 0.7700 0.7700 0.7200 0.7700 106,955 +0.00(+0.00%)
Aug 23, 2013 0.7700 0.7700 0.7350 0.7700 65,718 +0.02(+2.67%)
Aug 22, 2013 0.7699 0.7800 0.7300 0.7500 143,966 -0.02(-2.57%)
Aug 21, 2013 0.7300 0.7700 0.7000 0.7698 342,808 +0.04(+5.45%)
Aug 20, 2013 0.6550 0.7300 0.6500 0.7300 178,858 +0.07(+11.45%)
Aug 19, 2013 0.6700 0.6750 0.6360 0.6550 67,199 -0.02(-2.24%)
Aug 16, 2013 0.6300 0.6750 0.6300 0.6700 168,884 +0.05(+7.20%)
Aug 15, 2013 0.6600 0.6900 0.6100 0.6250 517,296 -0.05(-6.72%)
Aug 14, 2013 0.7090 0.7100 0.6600 0.6700 118,281 -0.04(-5.50%)
Aug 13, 2013 0.7500 0.8000 0.6700 0.7090 163,513 +0.01(+1.29%)
Aug 12, 2013 0.7200 0.8000 0.6600 0.7000 252,423 -0.03(-4.11%)
Aug 09, 2013 0.8300 0.8500 0.6500 0.7300 792,951 -0.10(-12.05%)
Aug 08, 2013 0.8110 0.8410 0.7800 0.8300 169,487 +0.00(+0.00%)
Aug 07, 2013 0.8100 0.8300 0.8100 0.8300 105,557 +0.02(+2.47%)
Aug 06, 2013 0.8500 0.8500 0.7900 0.8100 199,091 -0.04(-4.71%)
Aug 05, 2013 0.8600 0.8850 0.8000 0.8500 188,249 -0.03(-2.86%)
Aug 02, 2013 0.8800 0.8950 0.8500 0.8750 165,625 -0.01(-0.57%)
Aug 01, 2013 0.9000 0.9000 0.8500 0.8800 196,635 +0.00(+0.00%)
Jul 31, 2013 0.8475 0.8800 0.8300 0.8800 279,557 +0.04(+4.14%)
Jul 30, 2013 0.8800 0.9100 0.8450 0.8450 811,280 -0.02(-1.74%)
Jul 29, 2013 0.7700 0.8700 0.7450 0.8600 559,301 +0.10(+13.16%)
Jul 26, 2013 0.7200 0.7700 0.7200 0.7600 212,419 +0.02(+2.70%)
Jul 25, 2013 0.7010 0.7500 0.7010 0.7400 171,332 +0.02(+2.78%)
Jul 24, 2013 0.7200 0.7300 0.6900 0.7200 171,997 +0.01(+0.70%)
Jul 23, 2013 0.7000 0.7200 0.6700 0.7150 147,376 +0.03(+4.99%)
Jul 22, 2013 0.7000 0.7000 0.6800 0.6810 50,002 -0.02(-2.71%)
Jul 19, 2013 0.7000 0.7000 0.6800 0.7000 87,530 +0.00(+0.00%)
Jul 18, 2013 0.7200 0.7200 0.6800 0.7000 209,836 -0.02(-2.78%)
Jul 17, 2013 0.7100 0.7200 0.6900 0.7200 240,362 +0.01(+1.55%)
Jul 16, 2013 0.6300 0.7100 0.6200 0.7090 596,778 +0.09(+14.35%)
Jul 15, 2013 0.6100 0.6300 0.6100 0.6200 43,475 +0.01(+1.64%)
Jul 12, 2013 0.6000 0.6200 0.6000 0.6100 34,764 +0.00(+0.00%)
Jul 11, 2013 0.6300 0.6300 0.6100 0.6100 103,462 +0.00(+0.00%)
Jul 10, 2013 0.6300 0.6301 0.6100 0.6100 191,009 -0.02(-3.17%)
Jul 09, 2013 0.6250 0.6300 0.6150 0.6300 73,317 +0.01(+1.61%)
Jul 08, 2013 0.6100 0.6250 0.6100 0.6200 78,362 +0.00(+0.00%)
Jul 05, 2013 0.5800 0.6280 0.5800 0.6200 83,372 +0.04(+6.90%)
Jul 03, 2013 0.6100 0.6100 0.5800 0.5800 81,467 -0.03(-4.92%)
Jul 02, 2013 0.5600 0.6100 0.5600 0.6100 101,996 +0.05(+8.91%)
Jul 01, 2013 0.6200 0.6300 0.5600 0.5601 403,502 -0.07(-11.10%)
Jun 28, 2013 0.6300 0.6300 0.6100 0.6300 20,610 +0.01(+1.61%)
Jun 27, 2013 0.6250 0.6300 0.6200 0.6200 81,377 +0.00(+0.00%)
Jun 26, 2013 0.6300 0.6300 0.6200 0.6200 181,220 +0.00(+0.00%)
Jun 25, 2013 0.6150 0.6200 0.6000 0.6200 80,252 +0.02(+3.33%)
Jun 24, 2013 0.6000 0.6200 0.5950 0.6000 169,664 -0.01(-1.64%)
Jun 21, 2013 0.6300 0.6300 0.6000 0.6100 25,269 -0.02(-3.17%)
Jun 20, 2013 0.6200 0.6300 0.6000 0.6300 211,289 +0.01(+1.61%)
Jun 19, 2013 0.6300 0.6300 0.5900 0.6200 114,179 -0.01(-1.59%)
Jun 18, 2013 0.6300 0.6300 0.6010 0.6300 209,010 +0.01(+0.80%)
Jun 17, 2013 0.6400 0.6400 0.6150 0.6250 175,117 -0.01(-0.79%)
Jun 14, 2013 0.6250 0.6400 0.6200 0.6300 159,641 +0.02(+2.44%)
Jun 13, 2013 0.6300 0.6400 0.6050 0.6150 275,249 -0.03(-3.91%)
Jun 12, 2013 0.6550 0.6650 0.6250 0.6400 560,666 -0.01(-1.54%)
Jun 11, 2013 0.6390 0.6550 0.6200 0.6500 859,803 +0.01(+1.56%)
Jun 10, 2013 0.5750 0.6400 0.5600 0.6400 1,157,534 +0.08(+13.27%)
Jun 07, 2013 0.5700 0.5800 0.5500 0.5650 213,346 -0.01(-0.88%)
Jun 06, 2013 0.5600 0.5700 0.5300 0.5700 21,284 +0.03(+5.56%)
Jun 05, 2013 0.5400 0.5600 0.5300 0.5400 47,402 +0.00(+0.00%)
Jun 04, 2013 0.5400 0.5600 0.5400 0.5400 59,572 -0.01(-1.82%)
Jun 03, 2013 0.5700 0.6000 0.5400 0.5500 229,460 -0.03(-5.17%)
May 31, 2013 0.5200 0.6200 0.5200 0.5800 243,542 +0.05(+9.43%)
May 30, 2013 0.5700 0.5800 0.5200 0.5300 223,334 -0.04(-7.02%)
May 29, 2013 0.5700 0.5800 0.5550 0.5700 249,557 -0.02(-2.56%)
May 28, 2013 0.6400 0.6400 0.5810 0.5850 351,894 -0.04(-5.98%)
May 24, 2013 0.5900 0.6400 0.5700 0.6222 487,724 +0.05(+8.21%)
May 23, 2013 0.5300 0.5800 0.5300 0.5750 138,671 +0.02(+4.55%)
May 22, 2013 0.4900 0.5700 0.4900 0.5500 487,317 +0.06(+11.79%)
May 21, 2013 0.4900 0.5200 0.4800 0.4920 121,998 +0.00(+0.41%)
May 20, 2013 0.4900 0.5050 0.4800 0.4900 89,571 +0.01(+2.08%)
May 17, 2013 0.5000 0.5050 0.4800 0.4800 54,737 -0.02(-4.00%)
May 16, 2013 0.4800 0.5150 0.4800 0.5000 69,740 +0.02(+4.17%)
May 15, 2013 0.5150 0.5150 0.4800 0.4800 175,787 -0.01(-2.04%)
May 13, 2013 0.5225 0.5350 0.4900 0.4900 102,299 -0.04(-7.55%)
May 10, 2013 0.5250 0.5300 0.4750 0.5300 496,063 -0.04(-6.36%)
May 09, 2013 0.5350 0.5900 0.5250 0.5660 1,055,344 +0.04(+6.79%)
May 08, 2013 0.5200 0.5300 0.4900 0.5300 204,847 +0.00(+0.00%)
May 07, 2013 0.5000 0.5400 0.4800 0.5300 553,274 +0.03(+6.23%)
May 06, 2013 0.4900 0.4990 0.4500 0.4989 381,398 +0.01(+1.82%)
May 03, 2013 0.4400 0.4900 0.4100 0.4900 430,964 +0.08(+19.51%)
May 02, 2013 0.3900 0.4400 0.3900 0.4100 246,458 -0.01(-1.20%)
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.