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

Jones Soda Co. (OP: JSDA )

0.3600 +0.0090 (+2.56%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 23, 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, 2015 0.2900 0.3400 0.2900 0.3400 18,386 +0.00(+0.00%)
Apr 29, 2015 0.3200 0.3400 0.3110 0.3400 20,286 +0.02(+6.25%)
Apr 28, 2015 0.3280 0.3370 0.3100 0.3200 93,186 -0.01(-3.18%)
Apr 27, 2015 0.3210 0.3400 0.3210 0.3305 5,830 -0.00(-1.34%)
Apr 24, 2015 0.3399 0.3400 0.3200 0.3350 48,858 +0.02(+4.69%)
Apr 23, 2015 0.3299 0.3299 0.3200 0.3200 10,029 -0.01(-3.03%)
Apr 22, 2015 0.3310 0.3389 0.3300 0.3300 14,726 -0.01(-2.66%)
Apr 21, 2015 0.3300 0.3399 0.3200 0.3390 7,252 +0.01(+2.73%)
Apr 20, 2015 0.3500 0.3500 0.3201 0.3300 42,651 -0.01(-2.94%)
Apr 17, 2015 0.3161 0.3400 0.3161 0.3400 10,949 +0.02(+7.56%)
Apr 16, 2015 0.3500 0.3500 0.3161 0.3161 6,145 -0.03(-9.69%)
Apr 15, 2015 0.3200 0.3500 0.3100 0.3500 70,593 +0.04(+12.90%)
Apr 14, 2015 0.3250 0.3250 0.3100 0.3100 112,221 -0.02(-4.62%)
Apr 13, 2015 0.3300 0.3300 0.3150 0.3250 74,481 -0.01(-1.52%)
Apr 10, 2015 0.3150 0.3450 0.3150 0.3300 27,222 +0.00(+0.92%)
Apr 09, 2015 0.3100 0.3300 0.3100 0.3270 16,077 -0.00(-0.91%)
Apr 08, 2015 0.3200 0.3300 0.3200 0.3300 14,100 +0.00(+0.00%)
Apr 07, 2015 0.3100 0.3300 0.3100 0.3300 64,586 +0.02(+6.45%)
Apr 06, 2015 0.3250 0.3400 0.3000 0.3100 244,112 -0.03(-8.82%)
Apr 02, 2015 0.3400 0.3400 0.3400 0 -0.01(-4.23%)
Apr 01, 2015 0.3800 0.3800 0.3500 0.3550 185,911 -0.02(-4.05%)
Mar 31, 2015 0.3601 0.3700 0.3601 0.3700 28,468 -0.00(-0.01%)
Mar 30, 2015 0.3601 0.3800 0.3601 0.3700 17,150 -0.01(-2.62%)
Mar 27, 2015 0.4000 0.4000 0.3800 0.3800 6,493 -0.01(-2.56%)
Mar 26, 2015 0.3800 0.3900 0.3700 0.3900 19,272 +0.02(+5.41%)
Mar 25, 2015 0.4000 0.4000 0.3600 0.3700 35,357 -0.02(-5.13%)
Mar 24, 2015 0.3650 0.4000 0.3650 0.3900 50,035 +0.04(+9.86%)
Mar 23, 2015 0.3780 0.3780 0.3500 0.3550 17,571 -0.02(-6.08%)
Mar 20, 2015 0.3560 0.3780 0.3560 0.3780 3,284 +0.02(+6.18%)
Mar 19, 2015 0.3561 0.3780 0.3560 0.3560 28,984 +0.01(+1.69%)
Mar 18, 2015 0.3700 0.3880 0.3501 0.3501 14,213 -0.04(-9.77%)
Mar 17, 2015 0.3600 0.3980 0.3600 0.3880 26,407 +0.02(+6.30%)
Mar 16, 2015 0.3650 0.3650 0.3550 0.3650 33,096 +0.00(+0.00%)
Mar 13, 2015 0.3762 0.3780 0.3618 0.3650 36,517 +0.01(+3.11%)
Mar 12, 2015 0.3700 0.3700 0.3501 0.3540 61,731 -0.02(-4.32%)
Mar 11, 2015 0.3780 0.3780 0.3501 0.3700 18,735 +0.01(+1.63%)
Mar 10, 2015 0.3501 0.3800 0.3501 0.3640 62,546 +0.00(+1.12%)
Mar 09, 2015 0.3900 0.3900 0.3300 0.3600 217,806 -0.05(-11.11%)
Mar 06, 2015 0.3900 0.4150 0.3825 0.4050 75,262 +0.00(+0.00%)
Mar 05, 2015 0.4050 0.4050 0.3720 0.4050 12,220 +0.02(+3.85%)
Mar 04, 2015 0.4050 0.4100 0.3721 0.3900 40,609 -0.02(-3.70%)
Mar 03, 2015 0.4050 15,289 +0.00(+0.00%)
Mar 02, 2015 0.4000 0.4100 0.4000 0.4050 12,710 -0.00(-1.22%)
Feb 27, 2015 0.4080 0.4150 0.3900 0.4100 33,008 +0.04(+10.22%)
Feb 26, 2015 0.3800 0.4150 0.3720 0.3720 27,711 -0.03(-7.02%)
Feb 25, 2015 0.4150 0.4150 0.3761 0.4001 9,956 -0.01(-3.59%)
Feb 24, 2015 0.4100 0.4180 0.3900 0.4150 31,994 -0.00(-0.72%)
Feb 23, 2015 0.4150 0.4400 0.4121 0.4180 26,360 +0.00(+0.48%)
Feb 20, 2015 0.4350 0.4350 0.4150 0.4160 42,475 -0.00(-0.36%)
Feb 19, 2015 0.4300 0.4400 0.4100 0.4175 60,121 +0.01(+1.83%)
Feb 18, 2015 0.4200 0.4400 0.4076 0.4100 50,863 -0.01(-1.20%)
Feb 17, 2015 0.4150 0.4200 0.3800 0.4150 69,717 +0.00(+0.00%)
Feb 13, 2015 0.4150 0.4150 0.4150 0 +0.04(+12.16%)
Feb 12, 2015 0.3750 0.3900 0.3700 0.3700 43,890 -0.02(-5.13%)
Feb 11, 2015 0.3750 0.3900 0.3750 0.3900 20,329 +0.02(+4.00%)
Feb 10, 2015 0.3990 0.3990 0.3750 0.3750 46,385 -0.02(-5.54%)
Feb 09, 2015 0.4030 0.4030 0.3970 0.3970 16,609 -0.01(-1.49%)
Feb 06, 2015 0.3950 0.4050 0.3950 0.4030 17,002 +0.00(+0.75%)
Feb 05, 2015 0.4060 0.4190 0.3850 0.4000 51,680 -0.01(-2.44%)
Feb 04, 2015 0.3700 0.4250 0.3700 0.4100 372,990 +0.04(+12.33%)
Feb 03, 2015 0.3400 0.3650 0.3256 0.3650 203,768 +0.02(+7.35%)
Feb 02, 2015 0.3500 0.3500 0.3201 0.3400 7,571 -0.01(-2.58%)
Jan 30, 2015 0.3300 0.3500 0.3200 0.3490 2,093 +0.02(+5.76%)
Jan 29, 2015 0.2700 0.3560 0.2700 0.3300 12,444 +0.00(+0.00%)
Jan 28, 2015 0.3260 0.3300 0.3260 0.3300 41,305 +0.00(+1.23%)
Jan 27, 2015 0.3260 0.3500 0.3260 0.3260 6,006 -0.00(-1.18%)
Jan 26, 2015 0.3350 0.3400 0.3101 0.3299 61,540 -0.02(-5.72%)
Jan 23, 2015 0.3400 0.3500 0.3201 0.3499 38,096 +0.01(+2.91%)
Jan 22, 2015 0.3300 0.3400 0.3200 0.3400 76,398 +0.01(+3.03%)
Jan 21, 2015 0.3400 0.3400 0.3300 0.3300 47,292 -0.00(-0.03%)
Jan 20, 2015 0.3600 0.3600 0.3301 0.3301 24,058 -0.01(-2.91%)
Jan 16, 2015 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 15, 2015 0.3100 0.3500 0.3100 0.3400 54,745 -0.01(-4.23%)
Jan 14, 2015 0.3350 0.3550 0.3350 0.3550 19,677 +0.02(+5.97%)
Jan 13, 2015 0.3350 0 -0.01(-2.90%)
Jan 12, 2015 0.3500 0.3600 0.3450 0.3450 26,924 -0.02(-4.17%)
Jan 09, 2015 0.3600 0.3750 0.3500 0.3600 45,814 -0.01(-2.70%)
Jan 08, 2015 0.3700 0.3700 0.3500 0.3700 24,987 +0.01(+2.78%)
Jan 07, 2015 0.3500 0.3600 0.3500 0.3600 24,266 +0.01(+2.86%)
Jan 06, 2015 0.3400 0.3600 0.3400 0.3500 62,302 +0.01(+2.94%)
Jan 05, 2015 0.3460 0.3500 0.3300 0.3400 180,051 -0.01(-2.86%)
Jan 02, 2015 0.3500 0.3500 0.3450 0.3500 43,980 +0.00(+0.00%)
Dec 31, 2014 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Dec 30, 2014 0.3500 0.3500 0.3300 0.3450 160,487 -0.01(-1.43%)
Dec 29, 2014 0.3300 0.3500 0.3300 0.3500 100,918 +0.01(+1.45%)
Dec 26, 2014 0.3700 0.4000 0.3450 0.3450 380,292 -0.03(-6.76%)
Dec 24, 2014 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Dec 23, 2014 0.3800 0.3900 0.3700 0.3700 99,377 -0.01(-2.63%)
Dec 22, 2014 0.3700 0.3900 0.3700 0.3800 38,423 +0.01(+2.70%)
Dec 19, 2014 0.3850 0.3900 0.3700 0.3700 34,460 -0.02(-5.13%)
Dec 18, 2014 0.4000 0.4000 0.3678 0.3900 45,308 +0.02(+4.00%)
Dec 17, 2014 0.3550 0.3750 0.3550 0.3750 21,575 +0.01(+1.35%)
Dec 16, 2014 0.3700 48,267 -0.01(-2.63%)
Dec 15, 2014 0.3901 0.3950 0.3800 0.3800 9,702 -0.03(-7.32%)
Dec 12, 2014 0.3700 0.4100 0.3600 0.4100 78,383 +0.01(+2.50%)
Dec 11, 2014 0.3830 0.4100 0.3830 0.4000 27,663 +0.02(+5.26%)
Dec 10, 2014 0.4000 0.4000 0.3799 0.3800 125,676 -0.02(-5.00%)
Dec 09, 2014 0.4000 0.4100 0.4000 0.4000 22,767 +0.00(+0.00%)
Dec 08, 2014 0.4100 0.4200 0.4000 0.4000 42,947 -0.02(-4.76%)
Dec 05, 2014 0.4000 0.4300 0.4000 0.4200 33,338 +0.02(+5.00%)
Dec 04, 2014 0.4000 0.4050 0.4000 0.4000 13,575 +0.00(+0.00%)
Dec 03, 2014 0.4000 0.4150 0.4000 0.4000 53,551 -0.01(-1.72%)
Dec 02, 2014 0.4050 0.4500 0.4050 0.4070 39,182 -0.00(-0.73%)
Dec 01, 2014 0.3450 0.4250 0.3450 0.4100 91,887 -0.01(-2.38%)
Nov 28, 2014 0.4200 0.4300 0.4200 0.4200 1,718 -0.03(-6.67%)
Nov 26, 2014 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Nov 25, 2014 0.4300 0.4500 0.4300 0.4400 14,107 +0.01(+2.33%)
Nov 24, 2014 0.4050 0.4800 0.4050 0.4300 57,227 +0.00(+0.00%)
Nov 21, 2014 0.4500 0.4500 0.4300 0.4300 65,325 -0.02(-4.44%)
Nov 20, 2014 0.4221 0.4510 0.4201 0.4500 18,096 +0.03(+6.61%)
Nov 19, 2014 0.4299 0.4600 0.4221 0.4221 32,108 +0.00(+0.50%)
Nov 18, 2014 0.4400 0.4410 0.4200 0.4200 40,721 -0.03(-6.67%)
Nov 17, 2014 0.4700 0.4300 0.4500 172,965 +0.01(+2.27%)
Nov 14, 2014 0.4150 0.4400 0.4150 0.4400 36,026 +0.02(+3.53%)
Nov 13, 2014 0.4350 0.4350 0.4170 0.4250 174,286 -0.02(-5.35%)
Nov 12, 2014 0.4300 0.4499 0.4300 0.4490 34,913 +0.02(+3.46%)
Nov 11, 2014 0.4350 0.4500 0.4340 0.4340 28,021 -0.00(-0.78%)
Nov 10, 2014 0.4350 0.4800 0.4350 0.4374 66,176 -0.01(-2.80%)
Nov 07, 2014 0.4800 0.4900 0.4301 0.4500 127,316 -0.05(-10.00%)
Nov 06, 2014 0.4600 0.5000 0.4500 0.5000 134,617 +0.03(+6.38%)
Nov 05, 2014 0.4600 0.4700 0.4395 0.4700 103,844 +0.00(+0.00%)
Nov 04, 2014 0.4280 0.4800 0.4280 0.4700 79,063 +0.04(+9.81%)
Nov 03, 2014 0.4800 0.4800 0.4280 0.4280 65,322 -0.02(-4.91%)
Oct 31, 2014 0.4400 0.4800 0.4400 0.4501 18,024 -0.03(-6.23%)
Oct 30, 2014 0.4700 0.4800 0.4311 0.4800 11,515 +0.01(+2.13%)
Oct 29, 2014 0.5000 0.5000 0.4550 0.4700 19,040 -0.01(-2.08%)
Oct 28, 2014 0.4600 0.4900 0.4400 0.4800 138,145 +0.02(+4.35%)
Oct 27, 2014 0.4600 0.4600 0.4020 0.4600 95,951 +0.00(+0.00%)
Oct 24, 2014 0.4401 0.4800 0.4401 0.4600 45,167 +0.03(+6.98%)
Oct 23, 2014 0.4500 0.4800 0.4250 0.4300 98,891 -0.01(-2.27%)
Oct 22, 2014 0.4500 0.4500 0.4300 0.4400 12,005 +0.01(+1.15%)
Oct 21, 2014 0.4498 0.4498 0.4300 0.4350 64,388 -0.01(-3.31%)
Oct 20, 2014 0.5000 0.5300 0.4340 0.4499 53,983 -0.07(-13.48%)
Oct 17, 2014 0.4100 0.5200 0.4100 0.5200 103,813 +0.11(+25.30%)
Oct 16, 2014 0.4150 0.4150 0.4100 0.4150 5,214 +0.00(+0.24%)
Oct 15, 2014 0.4000 0.4140 0.4000 0.4140 25,310 +0.01(+3.50%)
Oct 14, 2014 0.4200 0.4200 0.4000 0.4000 8,334 +0.00(+0.00%)
Oct 13, 2014 0.4000 0.4180 0.4000 0.4000 8,137 +0.00(+0.00%)
Oct 10, 2014 0.4000 0.4400 0.4000 0.4000 108,000 -0.01(-2.44%)
Oct 09, 2014 0.4100 0.4101 0.4100 0.4100 7,824 +0.00(+0.00%)
Oct 08, 2014 0.4200 0.4300 0.4100 0.4100 68,636 +0.00(+0.00%)
Oct 07, 2014 0.4600 0.4600 0.4100 0.4100 209,800 -0.04(-8.89%)
Oct 06, 2014 0.4420 0.4510 0.4420 0.4500 16,390 +0.01(+1.81%)
Oct 03, 2014 0.4420 0.4420 0.4420 0.4420 5,875 +0.00(+0.00%)
Oct 02, 2014 0.4499 0.4499 0.4420 0.4420 93,791 -0.00(-0.67%)
Oct 01, 2014 0.4600 0.4600 0.4200 0.4450 38,662 -0.01(-1.57%)
Sep 30, 2014 0.4400 0.4625 0.4355 0.4521 26,236 +0.01(+2.75%)
Sep 29, 2014 0.4400 0.4401 0.4400 0.4400 22,280 +0.00(+0.00%)
Sep 26, 2014 0.4300 0.4400 0.4250 0.4400 103,419 +0.01(+2.33%)
Sep 25, 2014 0.4260 0.4370 0.4250 0.4300 53,410 +0.00(+0.00%)
Sep 24, 2014 0.4340 0.4450 0.4300 0.4300 29,431 -0.00(-0.92%)
Sep 23, 2014 0.4340 0.4450 0.4340 0.4340 8,691 -0.01(-1.36%)
Sep 22, 2014 0.4400 0.4450 0.4300 0.4400 28,912 +0.01(+1.38%)
Sep 19, 2014 0.4300 0.4500 0.4300 0.4340 65,380 +0.00(+0.93%)
Sep 18, 2014 0.4250 0.4410 0.4250 0.4300 58,688 +0.00(+0.00%)
Sep 17, 2014 0.4200 0.4400 0.4200 0.4300 37,803 -0.01(-2.27%)
Sep 16, 2014 0.4200 0.4500 0.4200 0.4400 56,216 +0.00(+0.00%)
Sep 15, 2014 0.4600 0.4650 0.4321 0.4400 164,479 -0.01(-2.22%)
Sep 12, 2014 0.4700 0.4750 0.4450 0.4500 37,624 -0.02(-4.26%)
Sep 11, 2014 0.4450 0.4800 0.4450 0.4700 29,128 -0.01(-2.08%)
Sep 10, 2014 0.4500 0.4800 0.4500 0.4800 29,768 +0.03(+6.67%)
Sep 09, 2014 0.4600 0.4800 0.4500 0.4500 16,141 -0.02(-4.26%)
Sep 08, 2014 0.4520 0.4700 0.4500 0.4700 111,065 +0.02(+3.98%)
Sep 05, 2014 0.4511 0.4700 0.4470 0.4520 212,871 -0.00(-0.44%)
Sep 04, 2014 0.4700 0.4700 0.4510 0.4540 46,746 -0.02(-3.40%)
Sep 03, 2014 0.4800 0.4900 0.4510 0.4700 44,875 -0.01(-1.05%)
Sep 02, 2014 0.5000 0.5300 0.4600 0.4750 62,346 +0.01(+1.06%)
Aug 29, 2014 0.4700 0.4700 0.4700 0 -0.05(-9.62%)
Aug 28, 2014 0.4775 0.5500 0.4750 0.5200 493,696 +0.05(+10.64%)
Aug 27, 2014 0.4300 0.4880 0.4001 0.4700 608,881 +0.06(+14.63%)
Aug 26, 2014 0.3450 0.4520 0.3400 0.4100 982,145 +0.08(+24.24%)
Aug 25, 2014 0.3500 0.3500 0.3300 0.3300 24,139 -0.02(-5.71%)
Aug 22, 2014 0.3400 0.3400 0.3250 0.3500 38,290 +0.01(+2.94%)
Aug 21, 2014 0.3265 0.3400 0.3250 0.3400 24,279 +0.02(+4.62%)
Aug 20, 2014 0.3400 0.3600 0.3220 0.3250 138,580 -0.02(-5.22%)
Aug 19, 2014 0.3400 0.3500 0.3400 0.3429 20,049 -0.01(-2.03%)
Aug 18, 2014 0.3525 0.3525 0.3525 0.3500 79,209 +0.01(+2.94%)
Aug 15, 2014 0.3300 0.3649 0.3300 0.3400 21,819 +0.01(+1.49%)
Aug 14, 2014 0.3400 0.3400 0.3300 0.3350 31,443 -0.01(-1.47%)
Aug 13, 2014 0.3201 0.3600 0.3201 0.3400 51,256 -0.02(-5.56%)
Aug 12, 2014 0.3200 0.4750 0.3200 0.3600 41,226 +0.04(+12.50%)
Aug 11, 2014 0.3400 0.3430 0.3200 0.3200 177,524 -0.03(-8.31%)
Aug 08, 2014 0.3612 0.3670 0.3150 0.3490 220,796 -0.01(-3.38%)
Aug 07, 2014 0.3500 0.3700 0.3500 0.3612 205,137 -0.01(-2.35%)
Aug 06, 2014 0.3600 0.3699 0.3600 0.3699 34,535 +0.01(+2.18%)
Aug 05, 2014 0.3650 0.3740 0.3620 0.3620 63,841 -0.00(-0.82%)
Aug 04, 2014 0.3750 0.3750 0.3615 0.3650 77,953 -0.01(-2.67%)
Aug 01, 2014 0.3750 0.3750 0.3725 0.3750 11,463 +0.00(+0.67%)
Jul 31, 2014 0.3650 0.3750 0.3650 0.3725 23,517 +0.01(+2.05%)
Jul 30, 2014 0.3600 0.3700 0.3600 0.3650 101,709 +0.01(+1.39%)
Jul 29, 2014 0.3700 0.3700 0.3600 0.3600 64,015 -0.01(-2.73%)
Jul 28, 2014 0.3750 0.3750 0.3700 0.3701 99,974 +0.00(+0.03%)
Jul 25, 2014 0.3765 0.3765 0.3670 0.3700 76,356 -0.01(-1.33%)
Jul 24, 2014 0.3650 0.3790 0.3600 0.3750 109,900 +0.01(+2.74%)
Jul 23, 2014 0.3700 0.3800 0.3550 0.3650 145,433 -0.01(-1.35%)
Jul 22, 2014 0.3900 0.4000 0.3700 0.3700 71,977 -0.02(-5.13%)
Jul 21, 2014 0.3881 0.4040 0.3700 0.3900 121,111 +0.00(+0.49%)
Jul 18, 2014 0.3950 0.4000 0.3860 0.3881 67,999 -0.01(-2.98%)
Jul 17, 2014 0.3940 0.4000 0.3500 0.4000 44,672 +0.00(+0.00%)
Jul 16, 2014 0.4000 0.4000 0.3940 0.4000 141,975 -0.01(-1.23%)
Jul 15, 2014 0.3940 0.4050 0.3940 0.4050 36,426 +0.01(+2.79%)
Jul 14, 2014 0.3960 0.4050 0.3800 0.3940 132,660 -0.01(-1.50%)
Jul 11, 2014 0.3980 0.4000 0.3950 0.4000 44,147 +0.00(+0.50%)
Jul 10, 2014 0.4000 0.4099 0.3980 0.3980 30,593 +0.00(+0.00%)
Jul 09, 2014 0.3800 0.4010 0.3800 0.3980 59,148 -0.00(-0.75%)
Jul 08, 2014 0.4053 0.4150 0.4000 0.4010 63,483 -0.01(-3.37%)
Jul 07, 2014 0.4320 0.4320 0.4053 0.4150 59,954 +0.01(+1.22%)
Jul 03, 2014 0.4100 0.4100 0.4100 0 -0.02(-4.65%)
Jul 02, 2014 0.4100 0.4300 0.4050 0.4300 48,205 +0.02(+4.88%)
Jul 01, 2014 0.4100 0.4200 0.4100 0.4100 53,163 -0.01(-2.38%)
Jun 30, 2014 0.4100 0.4290 0.4100 0.4200 41,766 +0.01(+2.39%)
Jun 27, 2014 0.4101 0.4200 0.4100 0.4102 24,347 -0.01(-2.33%)
Jun 26, 2014 0.4145 0.4290 0.4000 0.4200 6,209 +0.02(+5.00%)
Jun 25, 2014 0.4010 0.4300 0.4000 0.4000 96,656 -0.01(-2.44%)
Jun 24, 2014 0.4200 0.4200 0.4010 0.4100 24,281 +0.00(+0.00%)
Jun 23, 2014 0.4100 0.4280 0.4100 0.4100 9,019 +0.00(+0.00%)
Jun 20, 2014 0.4100 0.4100 0.4100 0.4100 13,631 +0.00(+0.00%)
Jun 19, 2014 0.4300 0.4300 0.4001 0.4100 27,263 +0.01(+2.47%)
Jun 18, 2014 0.4400 0.4400 0.4001 0.4001 14,169 +0.00(+0.02%)
Jun 17, 2014 0.4100 0.4420 0.4000 0.4000 59,214 -0.03(-6.98%)
Jun 16, 2014 0.4100 0.4430 0.4100 0.4300 23,550 +0.02(+4.88%)
Jun 13, 2014 0.4200 0.4290 0.4100 0.4100 17,985 -0.01(-2.38%)
Jun 12, 2014 0.4180 0.4290 0.4100 0.4200 41,456 +0.01(+2.44%)
Jun 11, 2014 0.4180 0.4180 0.4100 0.4100 74,645 -0.01(-1.20%)
Jun 10, 2014 0.4150 0.4180 0.4000 0.4150 166,610 -0.01(-1.19%)
Jun 06, 2014 0.4350 0.4480 0.4200 0.4200 33,490 -0.03(-6.25%)
Jun 05, 2014 0.4540 0.4540 0.4200 0.4480 172,575 -0.01(-1.32%)
Jun 04, 2014 0.4900 0.4900 0.4400 0.4540 22,495 +0.02(+5.09%)
Jun 03, 2014 0.4800 0.4800 0.4300 0.4320 44,857 -0.02(-4.00%)
Jun 02, 2014 0.4100 0.4500 0.4100 0.4500 49,321 +0.01(+2.27%)
May 30, 2014 0.4400 0.4400 0.4310 0.4400 34,327 +0.00(+0.00%)
May 29, 2014 0.4500 0.4800 0.4350 0.4400 108,979 -0.02(-4.35%)
May 28, 2014 0.4599 0.4650 0.4300 0.4600 43,067 +0.01(+2.43%)
May 27, 2014 0.4550 0.4550 0.4491 0.4491 19,011 -0.01(-1.30%)
May 23, 2014 0.4550 0.4550 0.4550 0 +0.02(+3.41%)
May 22, 2014 0.4000 0.4500 0.4000 0.4400 13,760 -0.01(-1.12%)
May 21, 2014 0.4519 0.4519 0.4423 0.4450 74,141 -0.01(-1.53%)
May 20, 2014 0.4515 0.4900 0.4500 0.4519 29,430 -0.02(-3.85%)
May 19, 2014 0.4800 0.4800 0.4200 0.4700 25,247 -0.01(-2.08%)
May 16, 2014 0.4880 0.4900 0.4521 0.4800 49,593 +0.02(+4.35%)
May 15, 2014 0.5000 0.5000 0.4500 0.4600 180,169 -0.03(-6.12%)
May 14, 2014 0.4850 0.5000 0.4800 0.4900 48,720 +0.01(+2.08%)
May 13, 2014 0.4500 0.4900 0.4500 0.4800 139,940 +0.02(+4.35%)
May 12, 2014 0.4600 0.4800 0.4600 0.4600 34,868 +0.00(+0.00%)
May 09, 2014 0.4500 0.4800 0.4500 0.4600 51,595 +0.00(+0.00%)
May 08, 2014 0.4600 0.4800 0.4500 0.4600 182,312 +0.00(+0.00%)
May 07, 2014 0.4400 0.4750 0.4400 0.4600 94,106 +0.01(+2.22%)
May 06, 2014 0.4598 0.4600 0.4400 0.4500 40,986 -0.01(-2.13%)
May 05, 2014 0.4400 0.4598 0.4400 0.4598 68,753 +0.01(+2.18%)
May 02, 2014 0.4100 0.4500 0.4100 0.4500 107,828 +0.01(+2.53%)
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.