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, 2018 0.3102 0.3226 0.3102 0.3226 2,397 +0.01(+4.01%)
Apr 27, 2018 0.3200 0.3388 0.3100 0.3101 22,493 -0.01(-3.09%)
Apr 26, 2018 0.3300 0.3300 0.3200 0.3200 9,142 -0.01(-3.03%)
Apr 25, 2018 0.3200 0.3300 0.3200 0.3300 7,354 +0.00(+0.00%)
Apr 24, 2018 0.3389 0.3389 0.3021 0.3300 70,042 +0.01(+1.71%)
Apr 23, 2018 0.3000 0.3245 0.3000 0.3245 1,571 +0.02(+8.15%)
Apr 20, 2018 0.3100 0.3101 0.3000 0.3000 25,996 +0.00(+0.00%)
Apr 19, 2018 0.3099 0.3099 0.3000 0.3000 11,139 +0.00(+0.00%)
Apr 18, 2018 0.3080 0.3080 0.2820 0.3000 24,815 +0.02(+7.10%)
Apr 17, 2018 0.2820 0.2820 0.2801 0.2801 7,542 -0.00(-1.41%)
Apr 16, 2018 0.2820 0.3079 0.2820 0.2841 18,975 -0.01(-2.03%)
Apr 13, 2018 0.2821 0.3049 0.2820 0.2900 66,951 -0.01(-2.68%)
Apr 12, 2018 0.3000 0.3100 0.2630 0.2980 114,818 -0.00(-0.67%)
Apr 11, 2018 0.3000 0.3010 0.2920 0.3000 33,222 +0.00(+0.00%)
Apr 10, 2018 0.2990 0.3100 0.2990 0.3000 15,196 -0.01(-3.23%)
Apr 09, 2018 0.3100 0.3100 0.2990 0.3100 87,432 -0.01(-3.09%)
Apr 06, 2018 0.2600 0.3240 0.2600 0.3199 116,263 +0.00(+1.56%)
Apr 05, 2018 0.3300 0.3300 0.3150 0.3150 22,236 -0.03(-9.74%)
Apr 04, 2018 0.3200 0.3490 0.3200 0.3490 25,489 +0.03(+9.06%)
Apr 03, 2018 0.3450 0.3450 0.3060 0.3200 10,574 -0.02(-6.60%)
Apr 02, 2018 0.3600 0.3600 0.2990 0.3426 77,120 -0.01(-3.52%)
Mar 29, 2018 0.3551 0.3551 0.3551 0 -0.00(-1.36%)
Mar 28, 2018 0.3500 0.3600 0.3300 0.3600 368,956 -0.01(-2.70%)
Mar 27, 2018 0.3650 0.3800 0.3600 0.3700 78,693 +0.01(+1.93%)
Mar 26, 2018 0.3550 0.3630 0.3400 0.3630 90,058 +0.00(+0.83%)
Mar 23, 2018 0.3022 0.3645 0.3020 0.3600 377,818 +0.06(+19.80%)
Mar 22, 2018 0.3021 0.3021 0.3005 0.3005 1,382 -0.01(-4.63%)
Mar 21, 2018 0.2530 0.3500 0.2530 0.3151 42,283 +0.01(+4.34%)
Mar 20, 2018 0.2940 0.3199 0.2940 0.3020 30,660 -0.01(-4.13%)
Mar 19, 2018 0.3215 0.3300 0.2990 0.3150 176,241 -0.03(-9.74%)
Mar 16, 2018 0.3200 0.3500 0.3200 0.3490 15,691 -0.00(-0.26%)
Mar 15, 2018 0.3200 0.3499 0.3200 0.3499 53,342 +0.03(+9.34%)
Mar 14, 2018 0.3317 0.3432 0.3200 0.3200 77,591 -0.01(-2.29%)
Mar 13, 2018 0.3480 0.3480 0.3250 0.3275 18,807 -0.00(-0.76%)
Mar 12, 2018 0.3700 0.3700 0.3251 0.3300 6,721 -0.01(-2.94%)
Mar 09, 2018 0.3310 0.3400 0.3250 0.3400 12,145 +0.01(+3.03%)
Mar 08, 2018 0.3400 0.3400 0.3250 0.3300 48,590 -0.01(-2.94%)
Mar 07, 2018 0.3500 0.3500 0.3300 0.3400 17,044 -0.01(-2.58%)
Mar 06, 2018 0.3440 0.3490 0.3221 0.3490 6,226 -0.02(-4.90%)
Mar 05, 2018 0.3200 0.3670 0.3200 0.3670 32,420 +0.03(+9.23%)
Mar 02, 2018 0.3300 0.3400 0.3120 0.3360 131,105 -0.00(-1.15%)
Mar 01, 2018 0.3550 0.3621 0.3300 0.3399 116,122 -0.02(-4.25%)
Feb 28, 2018 0.3600 0.3600 0.3550 0.3550 21,530 +0.00(+0.00%)
Feb 27, 2018 0.3600 0.3621 0.3550 0.3550 8,121 -0.01(-1.39%)
Feb 26, 2018 0.3500 0.3692 0.3500 0.3600 24,849 +0.01(+2.27%)
Feb 23, 2018 0.3575 0.3700 0.3500 0.3520 6,298 +0.00(+0.57%)
Feb 22, 2018 0.3600 0.3600 0.3500 0.3500 6,175 -0.02(-5.41%)
Feb 21, 2018 0.3700 0.3700 0.3340 0.3700 7,065 +0.00(+0.03%)
Feb 20, 2018 0.3601 0.3700 0.3320 0.3699 48,861 +0.01(+2.75%)
Feb 16, 2018 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Feb 15, 2018 0.3500 0.3700 0.3500 0.3700 46,280 +0.02(+5.71%)
Feb 14, 2018 0.3595 0.3690 0.3500 0.3500 31,994 -0.02(-4.63%)
Feb 13, 2018 0.3600 0.3670 0.3600 0.3670 10,335 +0.01(+1.94%)
Feb 12, 2018 0.3500 0.3600 0.3500 0.3600 12,842 -0.01(-1.91%)
Feb 09, 2018 0.3645 0.3670 0.3500 0.3670 8,415 +0.00(+0.00%)
Feb 08, 2018 0.3950 0.3950 0.3750 0.3670 418,854 -0.01(-2.13%)
Feb 07, 2018 0.4050 0.4050 0.3730 0.3750 26,722 -0.01(-1.32%)
Feb 06, 2018 0.3620 0.3970 0.3620 0.3800 35,355 +0.00(+0.00%)
Feb 05, 2018 0.3800 0.3800 0.3800 0.3800 2,635 +0.00(+0.00%)
Feb 02, 2018 0.3620 0.3970 0.3620 0.3800 4,820 +0.00(+0.00%)
Feb 01, 2018 0.3620 0.3800 0.3620 0.3800 5,630 +0.00(+0.00%)
Jan 31, 2018 0.3800 0.3970 0.3800 0.3800 11,870 -0.01(-2.56%)
Jan 30, 2018 0.3620 0.3900 0.3620 0.3900 41,605 +0.00(+0.00%)
Jan 29, 2018 0.3900 0.4150 0.3900 0.3900 12,107 -0.01(-2.26%)
Jan 26, 2018 0.3800 0.3990 0.3800 0.3990 5,600 -0.00(-0.25%)
Jan 25, 2018 0.3960 0.4100 0.3850 0.4000 78,252 +0.00(+0.00%)
Jan 24, 2018 0.3960 0.4130 0.3960 0.4000 4,208 +0.00(+0.00%)
Jan 23, 2018 0.3710 0.4130 0.3710 0.4000 3,159 -0.01(-2.44%)
Jan 22, 2018 0.3620 0.4135 0.3620 0.4100 14,986 +0.00(+0.00%)
Jan 19, 2018 0.4055 0.4200 0.3930 0.4100 26,833 +0.02(+4.33%)
Jan 18, 2018 0.4080 0.4080 0.3930 0.3930 3,504 -0.01(-1.26%)
Jan 17, 2018 0.4090 0.4140 0.3980 0.3980 36,600 -0.01(-3.63%)
Jan 16, 2018 0.3710 0.4130 0.3620 0.4130 82,236 +0.03(+6.99%)
Jan 12, 2018 0.3860 0.3860 0.3860 0 -0.01(-2.77%)
Jan 11, 2018 0.3620 0.3970 0.3620 0.3970 34,485 +0.00(+0.25%)
Jan 10, 2018 0.3700 0.3960 0.3700 0.3960 17,435 +0.02(+4.21%)
Jan 09, 2018 0.3850 0.3850 0.3800 0.3800 16,200 +0.00(+0.00%)
Jan 08, 2018 0.4050 0.4050 0.3800 0.3800 23,208 -0.01(-1.30%)
Jan 05, 2018 0.3810 0.3950 0.3810 0.3850 19,093 +0.01(+1.32%)
Jan 04, 2018 0.3620 0.3922 0.3600 0.3800 135,934 +0.00(+0.40%)
Jan 03, 2018 0.3850 0.3850 0.3700 0.3785 8,943 +0.00(+1.20%)
Jan 02, 2018 0.3670 0.3750 0.3650 0.3740 31,469 +0.01(+2.47%)
Dec 29, 2017 0.3650 0.3650 0.3650 0 -0.01(-2.80%)
Dec 28, 2017 0.3815 0.3820 0.3710 0.3755 63,024 -0.00(-0.66%)
Dec 27, 2017 0.3750 0.3850 0.3750 0.3780 16,650 +0.00(+0.80%)
Dec 26, 2017 0.3721 0.3840 0.3720 0.3750 30,242 -0.00(-0.66%)
Dec 22, 2017 0.3800 0.3840 0.3720 0.3775 33,525 -0.00(-0.66%)
Dec 21, 2017 0.3925 0.3950 0.3400 0.3800 145,242 -0.02(-3.80%)
Dec 20, 2017 0.3820 0.4000 0.3820 0.3950 47,473 +0.00(+0.64%)
Dec 19, 2017 0.3820 0.3925 0.3820 0.3925 31,185 +0.01(+1.95%)
Dec 18, 2017 0.3950 0.4000 0.3820 0.3850 33,016 -0.01(-2.53%)
Dec 15, 2017 0.4000 0.4000 0.3950 0.3950 36,240 +0.00(+0.00%)
Dec 14, 2017 0.3900 0.4040 0.3900 0.3950 113,484 +0.00(+0.00%)
Dec 13, 2017 0.4075 0.4075 0.3950 0.3950 32,317 -0.01(-3.66%)
Dec 12, 2017 0.3990 0.4185 0.3990 0.4100 40,316 +0.01(+2.63%)
Dec 11, 2017 0.3880 0.4100 0.3805 0.3995 157,912 +0.00(+1.14%)
Dec 08, 2017 0.3800 0.4000 0.3800 0.3950 120,275 +0.01(+3.27%)
Dec 07, 2017 0.3880 0.3880 0.3800 0.3825 16,000 +0.00(+0.66%)
Dec 06, 2017 0.3850 0.3950 0.3800 0.3800 121,331 -0.00(-0.05%)
Dec 05, 2017 0.3800 0.4100 0.3800 0.3802 177,266 -0.00(-1.25%)
Dec 04, 2017 0.3850 0.4000 0.3700 0.3850 65,480 +0.01(+1.32%)
Dec 01, 2017 0.4000 0.4100 0.3500 0.3800 194,231 -0.03(-6.17%)
Nov 30, 2017 0.4050 0.4200 0.4000 0.4050 33,634 -0.01(-2.41%)
Nov 29, 2017 0.4150 0.4225 0.4150 0.4150 8,413 +0.00(+0.00%)
Nov 28, 2017 0.4200 0.4250 0.4150 0.4150 73,811 -0.01(-2.81%)
Nov 27, 2017 0.4310 0.4400 0.4270 0.4270 22,297 -0.00(-0.93%)
Nov 22, 2017 0.4310 0.4310 0.4310 125 +0.00(+0.70%)
Nov 21, 2017 0.4271 0.4390 0.4270 0.4280 28,245 +0.00(+0.23%)
Nov 20, 2017 0.4200 0.4500 0.4200 0.4270 6,627 -0.00(-0.70%)
Nov 17, 2017 0.4200 0.4300 0.4200 0.4300 29,177 -0.00(-1.13%)
Nov 16, 2017 0.4300 0.4400 0.4200 0.4349 28,475 +0.00(+1.12%)
Nov 15, 2017 0.4500 0.4500 0.4301 0.4301 29,064 -0.00(-1.13%)
Nov 14, 2017 0.4500 0.4500 0.4300 0.4350 25,020 +0.01(+1.16%)
Nov 13, 2017 0.4310 0.4310 0.4300 0.4300 4,280 -0.01(-2.27%)
Nov 10, 2017 0.4175 0.4500 0.4080 0.4400 395,478 -0.03(-6.38%)
Nov 09, 2017 0.4100 0.4780 0.4100 0.4700 96,515 -0.01(-1.67%)
Nov 08, 2017 0.4600 0.4800 0.4500 0.4780 53,245 +0.02(+3.91%)
Nov 07, 2017 0.4500 0.4700 0.4500 0.4600 96,384 -0.01(-2.13%)
Nov 06, 2017 0.4525 0.4700 0.4400 0.4700 36,834 +0.01(+2.17%)
Nov 03, 2017 0.4400 0.4600 0.4200 0.4600 53,962 +0.00(+0.00%)
Nov 02, 2017 0.4500 0.4600 0.4400 0.4600 62,147 +0.01(+2.22%)
Nov 01, 2017 0.4400 0.4500 0.4300 0.4500 155,583 +0.02(+4.65%)
Oct 31, 2017 0.4200 0.4500 0.4200 0.4300 65,659 +0.01(+2.36%)
Oct 30, 2017 0.4150 0.4300 0.4150 0.4201 19,980 +0.01(+1.23%)
Oct 27, 2017 0.4350 0.4350 0.4150 0.4150 52,118 -0.02(-4.60%)
Oct 26, 2017 0.4450 0.4500 0.4350 0.4350 25,567 -0.01(-2.25%)
Oct 25, 2017 0.4450 0.4550 0.4450 0.4450 8,036 -0.01(-1.11%)
Oct 24, 2017 0.4350 0.4500 0.4350 0.4500 49,222 +0.03(+5.88%)
Oct 23, 2017 0.4200 0.4349 0.4200 0.4250 26,234 -0.01(-1.16%)
Oct 20, 2017 0.4300 0.4450 0.4300 0.4300 47,344 -0.01(-1.15%)
Oct 19, 2017 0.4300 0.4350 0.4300 0.4350 8,465 -0.01(-1.14%)
Oct 18, 2017 0.4400 0.4475 0.4400 0.4400 21,818 -0.01(-1.12%)
Oct 17, 2017 0.4400 0.4550 0.4400 0.4450 5,745 +0.00(+0.00%)
Oct 16, 2017 0.4600 0.4600 0.4450 0.4450 15,544 -0.02(-3.26%)
Oct 13, 2017 0.4300 0.4600 0.4300 0.4600 107,476 +0.03(+6.98%)
Oct 12, 2017 0.4325 0.4375 0.4300 0.4300 8,538 -0.01(-1.83%)
Oct 11, 2017 0.4500 0.4500 0.4350 0.4380 13,240 -0.02(-4.78%)
Oct 10, 2017 0.4350 0.4600 0.4325 0.4600 52,636 +0.01(+2.22%)
Oct 09, 2017 0.4300 0.4500 0.4300 0.4500 3,590 +0.01(+2.27%)
Oct 06, 2017 0.4250 0.4500 0.4250 0.4400 19,662 +0.00(+0.00%)
Oct 05, 2017 0.4099 0.4500 0.4010 0.4400 104,007 +0.03(+8.37%)
Oct 04, 2017 0.4000 0.4100 0.4000 0.4060 9,733 +0.01(+1.50%)
Oct 03, 2017 0.4000 0.4100 0.4000 0.4000 9,745 +0.00(+0.00%)
Oct 02, 2017 0.4000 0.4001 0.4000 0.4000 29,645 +0.00(+0.00%)
Sep 29, 2017 0.4450 0.4450 0.4000 0.4000 9,574 -0.01(-1.23%)
Sep 28, 2017 0.3975 0.4050 0.3975 0.4050 49,458 +0.01(+2.53%)
Sep 27, 2017 0.3950 0.3950 0.3950 0.3950 151 +0.01(+1.28%)
Sep 26, 2017 0.3900 0.3950 0.3900 0.3900 41,629 +0.01(+1.83%)
Sep 25, 2017 0.3800 0.3920 0.3800 0.3830 2,780 +0.00(+0.00%)
Sep 22, 2017 0.3920 0.3920 0.3830 0.3830 3,125 +0.00(+0.00%)
Sep 21, 2017 0.4000 0.4000 0.3800 0.3830 13,306 -0.01(-1.79%)
Sep 20, 2017 0.3900 0.3950 0.3850 0.3900 25,035 +0.00(+0.00%)
Sep 19, 2017 0.3900 0.3940 0.3900 0.3900 34,517 +0.01(+1.56%)
Sep 18, 2017 0.3840 0.3940 0.3840 0.3840 5,395 -0.00(-0.52%)
Sep 15, 2017 0.3820 0.3900 0.3820 0.3860 9,709 +0.00(+0.26%)
Sep 14, 2017 0.3930 0.3930 0.3820 0.3850 19,542 +0.00(+0.79%)
Sep 13, 2017 0.3960 0.3960 0.3820 0.3820 12,524 -0.00(-0.78%)
Sep 12, 2017 0.3850 0.3970 0.3850 0.3850 11,497 +0.00(+0.00%)
Sep 11, 2017 0.3920 0.3920 0.3850 0.3850 12,600 +0.00(+1.05%)
Sep 08, 2017 0.3840 0.3920 0.3810 0.3810 4,425 -0.01(-2.81%)
Sep 07, 2017 0.3920 0.3920 0.3840 0.3920 26,965 +0.00(+0.00%)
Sep 06, 2017 0.3960 0.3960 0.3920 0.3920 1,581 +0.00(+0.00%)
Sep 05, 2017 0.4000 0.4000 0.3870 0.3920 12,897 -0.01(-1.75%)
Sep 01, 2017 0.3870 0.3900 0.3870 0.3990 12,900 -0.00(-0.25%)
Aug 31, 2017 0.3870 0.4000 0.3870 0.4000 17,576 +0.01(+3.36%)
Aug 30, 2017 0.3870 0.3935 0.3870 0.3870 5,698 -0.01(-3.25%)
Aug 29, 2017 0.3870 0.4000 0.3870 0.4000 10,310 +0.01(+3.36%)
Aug 28, 2017 0.3870 0.3870 0.3870 0.3870 385 +0.00(+0.00%)
Aug 25, 2017 0.3935 0.4000 0.3870 0.3870 26,580 +0.00(+0.00%)
Aug 24, 2017 0.3900 0.4000 0.3870 0.3870 14,832 -0.01(-3.25%)
Aug 23, 2017 0.3925 0.4000 0.3700 0.4000 33,297 +0.01(+2.56%)
Aug 22, 2017 0.3850 0.3950 0.3850 0.3900 1,025 -0.01(-2.50%)
Aug 21, 2017 0.3925 0.4000 0.3925 0.4000 657 +0.00(+0.00%)
Aug 18, 2017 0.3700 0.4000 0.3700 0.4000 5,658 +0.00(+0.00%)
Aug 17, 2017 0.3800 0.4000 0.3800 0.4000 4,446 +0.02(+5.26%)
Aug 16, 2017 0.4000 0.4000 0.3800 0.3800 4,475 -0.02(-5.00%)
Aug 15, 2017 0.3750 0.4000 0.3750 0.4000 27,935 +0.03(+6.67%)
Aug 14, 2017 0.3700 0.4000 0.3700 0.3750 24,163 -0.02(-3.85%)
Aug 11, 2017 0.3600 0.3960 0.3600 0.3900 73,161 +0.00(+0.00%)
Aug 10, 2017 0.3900 0.3900 0.3700 0.3900 20,800 +0.00(+0.03%)
Aug 09, 2017 0.3900 0.3900 0.3510 0.3899 79,946 -0.00(-0.03%)
Aug 08, 2017 0.3700 0.3960 0.3700 0.3900 55,291 +0.03(+8.33%)
Aug 07, 2017 0.4100 0.4150 0.3000 0.3600 645,554 -0.05(-13.25%)
Aug 04, 2017 0.4300 0.4300 0.4150 0.4150 101,672 -0.02(-4.60%)
Aug 03, 2017 0.4400 0.4500 0.4350 0.4350 175,285 -0.01(-2.68%)
Aug 02, 2017 0.4500 0.4500 0.4440 0.4470 24,275 -0.00(-0.67%)
Aug 01, 2017 0.4500 0.4545 0.4500 0.4500 38,528 +0.00(+0.00%)
Jul 31, 2017 0.4390 0.4600 0.4390 0.4500 20,526 +0.00(+0.00%)
Jul 28, 2017 0.4480 0.4600 0.4480 0.4500 151,395 +0.01(+1.12%)
Jul 27, 2017 0.4390 0.4580 0.4390 0.4450 32,851 +0.01(+1.14%)
Jul 26, 2017 0.4552 0.4600 0.4400 0.4400 105,466 -0.02(-3.34%)
Jul 25, 2017 0.4600 0.4600 0.4552 0.4552 8,560 -0.00(-1.04%)
Jul 24, 2017 0.4575 0.4600 0.4550 0.4600 14,454 +0.00(+0.00%)
Jul 21, 2017 0.4600 0.4600 0.4550 0.4600 79,315 +0.01(+1.10%)
Jul 20, 2017 0.4585 0.4600 0.4550 0.4550 19,934 +0.00(+0.00%)
Jul 19, 2017 0.4585 0.4620 0.4550 0.4550 46,425 -0.01(-1.09%)
Jul 18, 2017 0.4600 0.4630 0.4570 0.4600 8,245 +0.00(+0.01%)
Jul 17, 2017 0.4551 0.4600 0.4550 0.4600 103,044 +0.00(+1.09%)
Jul 14, 2017 0.4550 0.4660 0.4550 0.4550 53,965 +0.00(+0.00%)
Jul 13, 2017 0.4600 0.4650 0.4550 0.4550 30,750 -0.01(-2.36%)
Jul 12, 2017 0.4700 0.4701 0.4500 0.4660 127,537 -0.01(-2.10%)
Jul 11, 2017 0.4620 0.4760 0.4620 0.4760 19,779 +0.02(+3.48%)
Jul 10, 2017 0.4700 0.4700 0.4600 0.4600 49,506 -0.01(-2.13%)
Jul 07, 2017 0.4825 0.4910 0.4700 0.4700 106,870 -0.01(-2.59%)
Jul 06, 2017 0.5200 0.5200 0.4825 0.4825 75,504 -0.02(-3.51%)
Jul 05, 2017 0.5000 0.5100 0.4901 0.5000 65,983 +0.01(+1.84%)
Jul 03, 2017 0.5175 0.5175 0.4910 0.4910 1,104 -0.01(-2.63%)
Jun 30, 2017 0.5000 0.5175 0.4910 0.5042 17,705 +0.00(+0.85%)
Jun 29, 2017 0.5000 0.5175 0.4910 0.5000 21,337 +0.00(+0.00%)
Jun 28, 2017 0.4900 0.5000 0.4900 0.5000 37,174 +0.01(+2.02%)
Jun 27, 2017 0.4900 0.5150 0.4900 0.4901 32,216 -0.02(-4.37%)
Jun 26, 2017 0.5125 0.5125 0.5125 0.5125 800 -0.01(-1.44%)
Jun 23, 2017 0.5225 0.5250 0.5200 0.5200 23,270 -0.01(-1.89%)
Jun 22, 2017 0.5000 0.5300 0.5000 0.5300 17,124 +0.02(+3.92%)
Jun 21, 2017 0.5000 0.5100 0.5000 0.5100 32,587 +0.01(+2.00%)
Jun 20, 2017 0.5100 0.5200 0.5000 0.5000 30,344 -0.01(-0.99%)
Jun 19, 2017 0.5051 0.5075 0.4975 0.5050 29,400 -0.01(-1.17%)
Jun 16, 2017 0.4900 0.5250 0.4900 0.5110 24,032 -0.00(-0.58%)
Jun 15, 2017 0.5100 0.5300 0.5100 0.5140 23,623 +0.00(+0.78%)
Jun 14, 2017 0.5100 0.5200 0.5100 0.5100 3,903 -0.01(-1.92%)
Jun 13, 2017 0.5180 0.5300 0.5100 0.5200 25,097 +0.01(+1.07%)
Jun 12, 2017 0.4900 0.5189 0.4900 0.5145 9,375 +0.01(+1.88%)
Jun 09, 2017 0.5120 0.5190 0.5050 0.5050 20,923 +0.00(+0.00%)
Jun 08, 2017 0.5200 0.5200 0.5050 0.5050 23,106 -0.01(-0.98%)
Jun 07, 2017 0.5175 0.5500 0.5100 0.5100 34,683 -0.02(-2.86%)
Jun 06, 2017 0.5250 0.5300 0.5250 0.5250 25,290 -0.00(-0.34%)
Jun 05, 2017 0.5150 0.5500 0.5150 0.5268 123,980 -0.00(-0.60%)
Jun 02, 2017 0.5200 0.5400 0.5150 0.5300 20,089 +0.00(+0.00%)
Jun 01, 2017 0.5400 0.5400 0.5300 0.5300 3,981 +0.01(+0.95%)
May 31, 2017 0.5201 0.5300 0.5200 0.5250 11,324 -0.01(-0.94%)
May 30, 2017 0.5100 0.5300 0.5100 0.5300 37,892 +0.01(+0.95%)
May 26, 2017 0.5050 0.5250 0.5000 0.5250 31,051 +0.03(+5.00%)
May 25, 2017 0.5050 0.5200 0.5000 0.5000 6,632 -0.01(-1.96%)
May 23, 2017 0.5100 0.5100 0.5100 97 +0.02(+3.03%)
May 22, 2017 0.4940 0.5050 0.4900 0.4950 17,249 +0.00(+0.51%)
May 19, 2017 0.4975 0.5000 0.4900 0.4925 17,750 -0.02(-3.43%)
May 18, 2017 0.5000 0.5100 0.4950 0.5100 41,135 +0.00(+0.00%)
May 17, 2017 0.5150 0.5400 0.4950 0.5100 210,262 -0.03(-4.67%)
May 16, 2017 0.5325 0.5500 0.5301 0.5350 47,844 -0.00(-0.01%)
May 15, 2017 0.5150 0.5401 0.5150 0.5351 20,226 -0.00(-0.92%)
May 12, 2017 0.5300 0.5400 0.5175 0.5400 267,749 +0.01(+1.89%)
May 11, 2017 0.5200 0.5300 0.5100 0.5300 65,810 +0.01(+1.92%)
May 10, 2017 0.5250 0.5250 0.5100 0.5200 21,184 +0.01(+2.36%)
May 09, 2017 0.5100 0.5200 0.5000 0.5080 50,622 -0.00(-0.39%)
May 08, 2017 0.5090 0.5300 0.4875 0.5100 64,811 +0.00(+0.39%)
May 05, 2017 0.5140 0.5200 0.4980 0.5080 89,348 -0.01(-2.31%)
May 04, 2017 0.4980 0.5200 0.4980 0.5200 98,590 +0.02(+3.48%)
May 03, 2017 0.5000 0.5025 0.4900 0.5025 37,050 +0.01(+2.55%)
May 02, 2017 0.4900 0.5000 0.4900 0.4900 17,188 -0.01(-2.00%)
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.