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 29, 2016 0.6520 0.6850 0.6520 0.6800 66,256 +0.00(+0.00%)
Apr 28, 2016 0.6650 0.6800 0.6400 0.6800 47,762 +0.01(+0.74%)
Apr 27, 2016 0.6900 0.6900 0.6550 0.6750 23,335 -0.01(-2.17%)
Apr 26, 2016 0.6750 0.6900 0.6750 0.6900 17,978 +0.02(+2.99%)
Apr 25, 2016 0.6599 0.6725 0.6520 0.6700 17,211 +0.01(+1.36%)
Apr 22, 2016 0.6520 0.6780 0.6520 0.6610 15,722 +0.01(+0.92%)
Apr 21, 2016 0.6520 0.6780 0.6520 0.6550 12,085 -0.01(-0.76%)
Apr 20, 2016 0.6520 0.6700 0.6520 0.6600 17,008 +0.01(+1.23%)
Apr 19, 2016 0.6550 0.6800 0.6520 0.6520 43,107 +0.00(+0.00%)
Apr 18, 2016 0.6315 0.6650 0.6250 0.6520 25,801 +0.01(+2.19%)
Apr 15, 2016 0.6510 0.6655 0.6100 0.6380 74,029 -0.01(-2.01%)
Apr 14, 2016 0.6600 0.6790 0.6500 0.6511 16,859 -0.03(-4.25%)
Apr 13, 2016 0.6700 0.6800 0.6510 0.6800 17,215 +0.01(+0.74%)
Apr 12, 2016 0.6900 0.6900 0.6700 0.6750 27,485 -0.01(-2.17%)
Apr 11, 2016 0.6950 0.6950 0.6580 0.6900 68,020 +0.00(+0.00%)
Apr 08, 2016 0.6900 0.6900 0.6650 0.6900 19,569 +0.00(+0.00%)
Apr 07, 2016 0.6750 0.6950 0.6750 0.6900 20,237 +0.01(+1.47%)
Apr 06, 2016 0.6800 0.7000 0.6750 0.6800 63,325 -0.02(-2.86%)
Apr 05, 2016 0.7000 0.7000 0.6600 0.7000 68,980 +0.00(+0.00%)
Apr 04, 2016 0.7050 0.7350 0.6702 0.7000 118,896 -0.01(-0.71%)
Apr 01, 2016 0.7390 0.7390 0.7020 0.7050 60,176 -0.03(-4.08%)
Mar 31, 2016 0.7390 0.7390 0.7200 0.7350 82,986 +0.01(+0.68%)
Mar 30, 2016 0.7400 0.7400 0.7201 0.7300 88,782 -0.01(-1.35%)
Mar 29, 2016 0.7000 0.7400 0.7000 0.7400 126,967 +0.04(+5.71%)
Mar 28, 2016 0.7100 0.7200 0.7000 0.7000 168,175 -0.01(-0.85%)
Mar 24, 2016 0.7060 0.7060 0.7060 0 -0.02(-3.29%)
Mar 23, 2016 0.7005 0.7300 0.6950 0.7300 140,161 +0.02(+3.53%)
Mar 22, 2016 0.6850 0.7100 0.6850 0.7051 43,813 +0.01(+0.73%)
Mar 21, 2016 0.7000 0.7000 0.6800 0.7000 96,259 +0.02(+2.94%)
Mar 18, 2016 0.6800 0.6900 0.6800 0.6800 25,927 -0.01(-1.45%)
Mar 17, 2016 0.6844 0.6900 0.6710 0.6900 32,227 +0.01(+2.21%)
Mar 16, 2016 0.6950 0.6950 0.6750 0.6751 102,134 -0.02(-2.86%)
Mar 15, 2016 0.7000 0.7100 0.6800 0.6950 50,303 -0.01(-0.71%)
Mar 14, 2016 0.6874 0.7129 0.6874 0.7000 110,512 +0.01(+1.45%)
Mar 11, 2016 0.6880 0.7025 0.6880 0.6900 137,244 +0.01(+1.02%)
Mar 10, 2016 0.7050 0.7300 0.6810 0.6830 212,502 -0.01(-0.87%)
Mar 09, 2016 0.6800 0.6946 0.6750 0.6890 257,682 +0.01(+1.32%)
Mar 08, 2016 0.6475 0.6800 0.6475 0.6800 95,351 +0.03(+4.62%)
Mar 07, 2016 0.6700 0.6900 0.6350 0.6500 171,690 +0.00(+0.00%)
Mar 04, 2016 0.5900 0.6999 0.5900 0.6500 654,058 +0.05(+8.33%)
Mar 03, 2016 0.5799 0.6050 0.5799 0.6000 99,344 +0.00(+0.00%)
Mar 02, 2016 0.6035 0.6090 0.5700 0.6000 134,375 -0.00(-0.58%)
Mar 01, 2016 0.5900 0.6046 0.5800 0.6035 176,682 +0.05(+8.74%)
Feb 29, 2016 0.5175 0.5900 0.5100 0.5550 124,441 +0.00(+0.00%)
Feb 26, 2016 0.5598 0.5600 0.5300 0.5550 8,347 -0.00(-0.72%)
Feb 25, 2016 0.5500 0.5590 0.5300 0.5590 10,695 +0.01(+2.57%)
Feb 24, 2016 0.5625 0.5973 0.5110 0.5450 54,150 -0.02(-2.68%)
Feb 23, 2016 0.6000 0.6000 0.5300 0.5600 109,540 -0.04(-6.67%)
Feb 22, 2016 0.6000 0.6000 0.5850 0.6000 60,321 +0.02(+2.56%)
Feb 19, 2016 0.5650 0.6000 0.5600 0.5850 209,750 +0.01(+0.86%)
Feb 18, 2016 0.5300 0.5900 0.5300 0.5800 180,396 +0.03(+6.42%)
Feb 17, 2016 0.5300 0.5500 0.5300 0.5450 83,598 +0.02(+2.83%)
Feb 16, 2016 0.5175 0.5700 0.5100 0.5300 71,895 +0.01(+2.42%)
Feb 12, 2016 0.5175 0.5175 0.5175 0 +0.01(+1.47%)
Feb 11, 2016 0.5200 0.5200 0.5050 0.5100 82,366 -0.01(-1.92%)
Feb 10, 2016 0.5400 0.5400 0.5150 0.5200 82,647 -0.01(-1.89%)
Feb 09, 2016 0.4850 0.5625 0.4850 0.5300 288,422 +0.01(+1.92%)
Feb 08, 2016 0.4625 0.5290 0.4625 0.5200 301,660 +0.05(+11.73%)
Feb 05, 2016 0.4800 0.4800 0.4500 0.4654 58,452 -0.00(-0.98%)
Feb 04, 2016 0.4000 0.4800 0.4000 0.4700 103,807 +0.00(+0.00%)
Feb 03, 2016 0.4500 0.4700 0.4450 0.4700 241,718 +0.03(+6.82%)
Feb 02, 2016 0.4300 0.4521 0.4300 0.4400 43,998 +0.00(+0.23%)
Feb 01, 2016 0.4240 0.4390 0.4200 0.4390 19,913 +0.01(+2.09%)
Jan 29, 2016 0.4400 0.4400 0.4200 0.4300 53,201 -0.01(-1.15%)
Jan 28, 2016 0.4200 0.4500 0.4200 0.4350 73,347 +0.02(+4.79%)
Jan 27, 2016 0.4151 0.4270 0.4151 0.4151 10,559 -0.01(-2.33%)
Jan 26, 2016 0.4490 0.4500 0.4250 0.4250 100,097 +0.01(+2.40%)
Jan 25, 2016 0.3800 0.4480 0.3800 0.4150 65,354 +0.01(+1.23%)
Jan 22, 2016 0.4000 0.4201 0.4000 0.4100 91,600 +0.01(+2.50%)
Jan 21, 2016 0.4000 0.4000 0.3900 0.4000 55,877 +0.01(+2.56%)
Jan 20, 2016 0.3900 0.4000 0.3900 0.3900 33,074 -0.01(-2.50%)
Jan 19, 2016 0.3800 0.4149 0.3800 0.4000 35,160 +0.02(+5.24%)
Jan 15, 2016 0.3801 0.3801 0.3801 0 +0.00(+0.03%)
Jan 14, 2016 0.3950 0.4000 0.3800 0.3800 87,491 -0.02(-3.80%)
Jan 13, 2016 0.3900 0.4199 0.3900 0.3950 27,843 +0.00(+0.00%)
Jan 12, 2016 0.3900 0.4000 0.3900 0.3950 6,123 +0.00(+0.00%)
Jan 11, 2016 0.3800 0.3950 0.3800 0.3950 4,573 +0.01(+1.28%)
Jan 08, 2016 0.3570 0.4000 0.3570 0.3900 29,381 -0.01(-2.50%)
Jan 07, 2016 0.3800 0.4050 0.3800 0.4000 52,015 +0.00(+0.00%)
Jan 06, 2016 0.3850 0.4050 0.3800 0.4000 101,013 +0.02(+4.17%)
Jan 05, 2016 0.3962 0.3962 0.3700 0.3840 35,269 -0.00(-0.18%)
Jan 04, 2016 0.3825 0.3947 0.3825 0.3847 11,245 +0.00(+0.58%)
Dec 31, 2015 0.3825 0.3825 0.3825 0 -0.00(-0.73%)
Dec 30, 2015 0.3900 0.4025 0.3853 0.3853 56,780 -0.01(-3.68%)
Dec 29, 2015 0.3900 0.4100 0.3900 0.4000 99,705 +0.00(+0.00%)
Dec 28, 2015 0.3950 0.4100 0.3900 0.4000 146,513 +0.01(+1.27%)
Dec 24, 2015 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
Dec 23, 2015 0.4000 0.4100 0.4000 0.4000 28,528 -0.01(-3.25%)
Dec 22, 2015 0.3920 0.4299 0.3920 0.4134 7,164 +0.01(+3.36%)
Dec 21, 2015 0.4430 0.4430 0.4000 0.4000 21,450 -0.01(-1.23%)
Dec 18, 2015 0.4050 0.4050 0.3960 0.4050 79,448 -0.01(-2.64%)
Dec 17, 2015 0.4050 0.4175 0.4050 0.4160 3,885 +0.01(+2.72%)
Dec 16, 2015 0.4174 0.4200 0.4050 0.4050 19,033 +0.00(+0.00%)
Dec 15, 2015 0.4175 0.4200 0.4050 0.4050 20,585 -0.01(-3.57%)
Dec 14, 2015 0.4050 0.4200 0.4050 0.4200 114,251 +0.01(+3.70%)
Dec 11, 2015 0.4006 0.4297 0.4005 0.4050 76,891 -0.01(-3.57%)
Dec 10, 2015 0.4150 0.4399 0.4100 0.4200 62,432 -0.01(-1.71%)
Dec 09, 2015 0.4261 0.4350 0.4261 0.4273 142,818 +0.00(+0.00%)
Dec 08, 2015 0.3800 0.4273 0.3800 0.4273 41,499 +0.01(+1.74%)
Dec 07, 2015 0.3800 0.4200 0.3800 0.4200 55,784 +0.04(+10.24%)
Dec 04, 2015 0.3850 0.4000 0.3810 0.3810 24,700 -0.00(-1.04%)
Dec 03, 2015 0.3900 0.4050 0.3750 0.3850 20,078 -0.01(-1.28%)
Dec 02, 2015 0.4085 0.4085 0.3900 0.3900 48,236 -0.01(-1.76%)
Dec 01, 2015 0.4000 0.4050 0.3900 0.3970 20,154 -0.00(-0.77%)
Nov 30, 2015 0.3750 0.4100 0.3750 0.4001 54,904 -0.01(-2.41%)
Nov 27, 2015 0.3750 0.4100 0.3750 0.4100 29,567 -0.01(-2.38%)
Nov 25, 2015 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Nov 24, 2015 0.4000 0.4100 0.4000 0.4100 44,465 +0.00(+1.23%)
Nov 23, 2015 0.4190 0.3983 0.4050 88,855 -0.02(-4.71%)
Nov 20, 2015 0.4051 0.4250 0.4000 0.4250 128,310 +0.02(+3.66%)
Nov 19, 2015 0.4070 0.4100 0.4051 0.4100 54,755 +0.00(+1.21%)
Nov 18, 2015 0.4300 0.4300 0.4051 0.4051 6,951 +0.00(+0.00%)
Nov 17, 2015 0.4200 0.4200 0.4050 0.4051 22,222 -0.02(-4.00%)
Nov 16, 2015 0.4350 0.4350 0.4100 0.4220 5,715 +0.01(+1.66%)
Nov 13, 2015 0.4300 0.4300 0.4151 0.4151 7,156 -0.01(-3.47%)
Nov 12, 2015 0.4104 0.4400 0.4104 0.4300 190,807 +0.02(+4.78%)
Nov 11, 2015 0.4300 0.4500 0.4104 0.4104 85,353 -0.02(-4.56%)
Nov 10, 2015 0.4699 0.4699 0.4300 0.4300 96,001 -0.02(-3.37%)
Nov 09, 2015 0.4649 0.4659 0.4300 0.4450 119,339 +0.01(+1.14%)
Nov 06, 2015 0.4810 0.4810 0.4300 0.4400 573,612 -0.05(-11.11%)
Nov 05, 2015 0.4750 0.5200 0.4750 0.4950 213,846 -0.01(-1.00%)
Nov 04, 2015 0.4800 0.5100 0.4800 0.5000 145,691 +0.03(+5.26%)
Nov 03, 2015 0.4500 0.5100 0.4500 0.4750 399,203 -0.00(-0.63%)
Nov 02, 2015 0.4500 0.4780 0.4500 0.4780 208,390 +0.03(+6.22%)
Oct 30, 2015 0.4350 0.4500 0.4200 0.4500 61,553 +0.02(+4.65%)
Oct 29, 2015 0.4200 0.4300 0.4200 0.4300 19,131 +0.01(+1.18%)
Oct 28, 2015 0.3975 0.4250 0.3975 0.4250 10,350 +0.00(+0.00%)
Oct 27, 2015 0.4075 0.4250 0.3901 0.4250 50,234 +0.01(+1.19%)
Oct 26, 2015 0.3853 0.4200 0.3853 0.4200 15,375 +0.03(+9.03%)
Oct 23, 2015 0.4225 0.4300 0.3851 0.3852 21,435 -0.03(-7.18%)
Oct 22, 2015 0.4001 0.4400 0.4001 0.4150 32,388 +0.01(+3.75%)
Oct 21, 2015 0.4300 0.4400 0.4000 0.4000 129,585 -0.03(-7.19%)
Oct 20, 2015 0.4300 0.4400 0.4300 0.4310 16,892 -0.02(-4.22%)
Oct 19, 2015 0.4425 0.4500 0.4350 0.4500 21,302 +0.00(+0.00%)
Oct 16, 2015 0.4350 0.4500 0.4350 0.4500 15,257 +0.02(+3.45%)
Oct 15, 2015 0.4350 0.4500 0.4350 0.4350 21,063 -0.02(-3.33%)
Oct 14, 2015 0.4600 0.4600 0.4400 0.4500 28,808 +0.01(+2.27%)
Oct 13, 2015 0.4400 0.4537 0.4400 0.4400 24,103 -0.03(-5.38%)
Oct 12, 2015 0.4450 0.4650 0.4300 0.4650 256,479 +0.02(+3.33%)
Oct 09, 2015 0.4416 0.4500 0.4300 0.4500 103,809 +0.01(+1.90%)
Oct 08, 2015 0.4400 0.4500 0.4250 0.4416 66,606 +0.01(+3.30%)
Oct 07, 2015 0.4200 0.4379 0.4200 0.4275 94,880 +0.01(+1.33%)
Oct 06, 2015 0.3900 0.4300 0.3900 0.4219 162,865 +0.03(+8.18%)
Oct 05, 2015 0.4100 0.4100 0.3900 0.3900 10,083 -0.02(-4.88%)
Oct 02, 2015 0.4100 0.4250 0.3800 0.4100 107,860 +0.00(+0.00%)
Oct 01, 2015 0.4000 0.4150 0.4000 0.4100 6,645 +0.01(+2.50%)
Sep 30, 2015 0.4200 0.4250 0.4000 0.4000 191,952 -0.02(-5.88%)
Sep 29, 2015 0.3800 0.4250 0.3800 0.4250 297,120 +0.04(+11.84%)
Sep 28, 2015 0.3875 0.3875 0.3750 0.3800 31,274 -0.02(-5.00%)
Sep 25, 2015 0.3700 0.4000 0.3700 0.4000 24,585 +0.01(+2.56%)
Sep 24, 2015 0.3600 0.3900 0.3600 0.3900 21,942 +0.02(+5.41%)
Sep 23, 2015 0.3825 0.3900 0.3652 0.3700 29,816 -0.02(-5.13%)
Sep 22, 2015 0.3652 0.4000 0.3652 0.3900 18,400 +0.01(+2.63%)
Sep 21, 2015 0.4000 0.4000 0.3601 0.3800 62,735 -0.02(-3.80%)
Sep 18, 2015 0.4000 0.4000 0.3551 0.3950 17,013 +0.02(+3.95%)
Sep 17, 2015 0.3875 0.4000 0.3800 0.3800 22,330 -0.02(-3.80%)
Sep 16, 2015 0.4000 0.4000 0.3700 0.3950 20,570 -0.01(-1.25%)
Sep 15, 2015 0.3950 0.4000 0.3670 0.4000 108,006 +0.02(+5.26%)
Sep 14, 2015 0.3850 0.3850 0.3750 0.3800 18,678 -0.02(-3.80%)
Sep 11, 2015 0.3950 0.3950 0.3720 0.3950 29,313 +0.01(+1.28%)
Sep 10, 2015 0.3550 0.3950 0.3550 0.3900 57,970 +0.03(+7.33%)
Sep 09, 2015 0.3650 0.3697 0.3645 0.3634 50,109 +0.00(+0.93%)
Sep 08, 2015 0.3550 0.3825 0.3550 0.3600 140,127 +0.01(+3.60%)
Sep 04, 2015 0.3475 0.3475 0.3475 0 +0.02(+6.92%)
Sep 03, 2015 0.3150 0.3400 0.3101 0.3250 37,083 -0.01(-2.99%)
Sep 02, 2015 0.3325 0.3350 0.3010 0.3350 171,594 +0.00(+0.00%)
Sep 01, 2015 0.3200 0.3375 0.3200 0.3350 6,530 +0.01(+3.11%)
Aug 31, 2015 0.3200 0.3250 0.3200 0.3249 1,516 +0.00(+1.53%)
Aug 28, 2015 0.3300 0.3390 0.3010 0.3200 167,686 -0.01(-1.54%)
Aug 27, 2015 0.3150 0.3250 0.3000 0.3250 113,843 +0.00(+0.78%)
Aug 26, 2015 0.3300 0.3300 0.3001 0.3225 31,299 -0.01(-2.27%)
Aug 25, 2015 0.2900 0.3400 0.2900 0.3300 155,506 +0.01(+3.45%)
Aug 24, 2015 0.3201 0.3350 0.3100 0.3190 68,127 -0.03(-7.54%)
Aug 21, 2015 0.3590 0.3590 0.3450 0.3450 85,496 +0.00(+0.00%)
Aug 20, 2015 0.3590 0.3590 0.3444 0.3450 145,425 -0.01(-1.93%)
Aug 19, 2015 0.3251 0.3599 0.3251 0.3518 12,586 -0.01(-2.25%)
Aug 18, 2015 0.3300 0.3599 0.3101 0.3599 100,805 +0.03(+9.06%)
Aug 17, 2015 0.3333 0.3492 0.3299 0.3300 39,480 -0.00(-0.99%)
Aug 14, 2015 0.3633 0.3633 0.3333 0.3333 31,184 -0.00(-0.57%)
Aug 13, 2015 0.3600 0.3600 0.3150 0.3352 36,975 -0.02(-6.89%)
Aug 12, 2015 0.3638 0.3638 0.3450 0.3600 16,706 +0.02(+5.85%)
Aug 11, 2015 0.3330 0.3700 0.3300 0.3401 269,372 +0.00(+0.03%)
Aug 10, 2015 0.3300 0.3600 0.3300 0.3400 39,555 -0.02(-5.56%)
Aug 07, 2015 0.3300 0.3600 0.3300 0.3600 67,609 +0.03(+9.09%)
Aug 06, 2015 0.3400 0.3550 0.3300 0.3300 25,715 -0.01(-1.49%)
Aug 05, 2015 0.3500 0.3599 0.3300 0.3350 43,658 +0.01(+1.52%)
Aug 04, 2015 0.3550 0.3600 0.3300 0.3300 3,602 -0.03(-8.33%)
Aug 03, 2015 0.3300 0.3600 0.3300 0.3600 1,435 +0.03(+9.09%)
Jul 31, 2015 0.3700 0.3700 0.3300 0.3300 32,551 -0.03(-8.33%)
Jul 30, 2015 0.3740 0.3756 0.3200 0.3600 52,550 -0.01(-2.70%)
Jul 29, 2015 0.3375 0.3725 0.3300 0.3700 150,447 +0.04(+12.12%)
Jul 28, 2015 0.3200 0.3450 0.3200 0.3300 16,478 -0.01(-2.94%)
Jul 27, 2015 0.3200 0.3450 0.3200 0.3400 36,794 +0.02(+6.25%)
Jul 24, 2015 0.3340 0.3340 0.3200 0.3200 41,468 -0.01(-3.03%)
Jul 23, 2015 0.3300 0.3340 0.3300 0.3300 36,490 +0.00(+0.00%)
Jul 22, 2015 0.3240 0.3350 0.3240 0.3300 40,188 +0.00(+0.27%)
Jul 21, 2015 0.3090 0.3291 0.3070 0.3291 271,509 +0.02(+6.50%)
Jul 20, 2015 0.3078 0.3100 0.2950 0.3090 40,122 +0.01(+3.00%)
Jul 17, 2015 0.3060 0.3120 0.3000 0.3000 41,008 -0.01(-1.96%)
Jul 16, 2015 0.3050 0.3100 0.3050 0.3060 6,850 +0.00(+0.33%)
Jul 15, 2015 0.3100 0.3160 0.3050 0.3050 35,138 -0.01(-1.61%)
Jul 14, 2015 0.3080 0.3180 0.3080 0.3100 20,256 -0.01(-1.90%)
Jul 13, 2015 0.3100 0.3199 0.3020 0.3160 11,693 +0.01(+1.94%)
Jul 10, 2015 0.3180 0.3200 0.3100 0.3100 65,967 -0.01(-2.52%)
Jul 09, 2015 0.3180 0.3220 0.3180 0.3180 28,464 -0.00(-0.63%)
Jul 08, 2015 0.3200 0.3202 0.3200 0.3200 53,993 +0.00(+0.63%)
Jul 07, 2015 0.3180 0.3230 0.3180 0.3180 16,845 +0.00(+0.00%)
Jul 06, 2015 0.3150 0.3230 0.3150 0.3180 6,026 -0.01(-1.55%)
Jul 02, 2015 0.3230 0.3230 0.3230 0 +0.01(+2.54%)
Jul 01, 2015 0.3200 0.3250 0.3150 0.3150 5,343 -0.01(-2.02%)
Jun 30, 2015 0.3242 0.3325 0.3100 0.3215 97,866 +0.00(+0.00%)
Jun 29, 2015 0.3220 0.3265 0.3100 0.3215 61,434 -0.00(-1.08%)
Jun 26, 2015 0.3250 0.3338 0.3250 0.3250 73,856 -0.01(-1.52%)
Jun 25, 2015 0.3285 0.3300 0.3230 0.3300 50,003 +0.01(+1.54%)
Jun 24, 2015 0.3291 0.3300 0.3210 0.3250 24,855 -0.01(-1.52%)
Jun 23, 2015 0.3270 0.3348 0.3100 0.3300 172,544 +0.00(+0.61%)
Jun 22, 2015 0.3290 0.3340 0.3280 0.3280 60,213 -0.00(-0.61%)
Jun 19, 2015 0.3271 0.3340 0.3271 0.3300 22,622 -0.00(-0.03%)
Jun 18, 2015 0.3290 0.3301 0.3290 0.3301 2,411 +0.00(+0.95%)
Jun 17, 2015 0.3301 0.3301 0.3270 0.3270 25,984 -0.01(-2.39%)
Jun 16, 2015 0.3350 0.3350 0.3301 0.3350 11,261 -0.00(-0.56%)
Jun 15, 2015 0.3350 0.3370 0.3300 0.3369 46,619 -0.00(-0.03%)
Jun 12, 2015 0.3402 0.3440 0.3370 0.3370 86,507 -0.01(-2.32%)
Jun 11, 2015 0.3350 0.3525 0.3290 0.3450 229,368 +0.01(+2.07%)
Jun 10, 2015 0.3450 0.3450 0.3380 0.3380 66,711 -0.00(-0.59%)
Jun 09, 2015 0.3380 0.3450 0.3380 0.3400 30,799 +0.00(+0.59%)
Jun 08, 2015 0.3480 0.3480 0.3200 0.3380 70,470 -0.01(-2.87%)
Jun 05, 2015 0.3422 0.3700 0.3422 0.3480 130,375 +0.01(+2.75%)
Jun 04, 2015 0.3352 0.3430 0.3352 0.3387 22,325 -0.00(-0.82%)
Jun 03, 2015 0.3400 0.3469 0.3352 0.3415 64,731 +0.00(+0.44%)
Jun 02, 2015 0.3430 0.3450 0.3400 0.3400 9,962 -0.00(-0.09%)
Jun 01, 2015 0.3469 0.3469 0.3380 0.3403 13,098 +0.00(+0.68%)
May 29, 2015 0.3410 0.3460 0.3360 0.3380 15,434 -0.01(-2.03%)
May 28, 2015 0.3460 0.3460 0.3360 0.3450 8,996 +0.00(+0.00%)
May 27, 2015 0.3400 0.3450 0.3320 0.3450 48,279 +0.01(+2.53%)
May 26, 2015 0.3250 0.3380 0.3250 0.3365 46,238 +0.01(+3.54%)
May 22, 2015 0.3250 0.3250 0.3250 0 -0.02(-4.41%)
May 21, 2015 0.3350 0.3450 0.3250 0.3400 16,330 +0.00(+0.00%)
May 20, 2015 0.3497 0.3497 0.3178 0.3400 57,135 -0.01(-2.77%)
May 19, 2015 0.3599 0.3599 0.3360 0.3497 37,266 -0.01(-2.83%)
May 18, 2015 0.3400 0.3599 0.3400 0.3599 15,682 +0.01(+2.83%)
May 15, 2015 0.3400 0.3599 0.3400 0.3500 41,349 +0.01(+2.94%)
May 14, 2015 0.3449 0.3499 0.3400 0.3400 11,195 +0.00(+0.00%)
May 13, 2015 0.3400 0.3410 0.3400 0.3400 14,475 +0.00(+0.00%)
May 12, 2015 0.3400 0.3550 0.3400 0.3400 44,716 +0.00(+0.00%)
May 11, 2015 0.3401 0.3670 0.3400 0.3400 60,673 +0.00(+0.00%)
May 08, 2015 0.3900 0.3900 0.3400 0.3400 69,468 -0.04(-10.53%)
May 07, 2015 0.3500 0.4080 0.3500 0.3800 168,084 -0.01(-1.30%)
May 06, 2015 0.3630 0.3900 0.3600 0.3850 88,566 +0.03(+8.27%)
May 05, 2015 0.3300 0.3630 0.3300 0.3556 62,321 +0.02(+4.59%)
May 04, 2015 0.3251 0.3500 0.3251 0.3400 59,620 +0.00(+0.00%)
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.