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, 2019 0.7899 0.8050 0.7700 0.8050 273,012 +0.04(+4.55%)
Apr 29, 2019 0.7500 0.7875 0.7350 0.7700 368,858 +0.04(+5.48%)
Apr 26, 2019 0.7000 0.7300 0.7000 0.7300 37,200 +0.01(+1.39%)
Apr 25, 2019 0.7900 0.7900 0.7000 0.7200 144,930 -0.04(-5.39%)
Apr 24, 2019 0.7800 0.7890 0.7600 0.7610 179,570 -0.01(-1.17%)
Apr 23, 2019 0.7500 0.8400 0.7000 0.7700 558,670 +0.04(+5.68%)
Apr 22, 2019 0.6999 0.7500 0.6881 0.7286 139,925 +0.04(+5.89%)
Apr 18, 2019 0.6590 0.7200 0.6572 0.6881 304,900 +0.04(+5.78%)
Apr 17, 2019 0.6650 0.6690 0.6446 0.6505 54,688 -0.01(-1.44%)
Apr 16, 2019 0.6500 0.6875 0.6400 0.6600 69,944 +0.00(+0.00%)
Apr 15, 2019 0.6100 0.7000 0.6100 0.6600 132,910 +0.01(+0.95%)
Apr 12, 2019 0.6300 0.6800 0.6300 0.6538 63,400 +0.01(+1.97%)
Apr 11, 2019 0.6200 0.7085 0.5700 0.6412 158,281 +0.05(+7.76%)
Apr 10, 2019 0.5975 0.6200 0.5700 0.5950 103,562 +0.01(+0.85%)
Apr 09, 2019 0.6500 0.6900 0.5900 0.5900 167,834 -0.07(-10.61%)
Apr 08, 2019 0.6900 0.7000 0.6155 0.6600 206,916 -0.03(-4.35%)
Apr 05, 2019 0.7000 0.7600 0.6800 0.6900 236,900 -0.06(-8.00%)
Apr 04, 2019 0.7110 0.7800 0.7000 0.7500 101,583 +0.01(+1.35%)
Apr 03, 2019 0.7850 0.7850 0.7100 0.7400 124,080 -0.02(-1.99%)
Apr 02, 2019 0.7450 0.8190 0.7110 0.7550 604,432 +0.05(+6.34%)
Apr 01, 2019 0.7800 0.7800 0.5700 0.7100 560,803 -0.04(-5.33%)
Mar 29, 2019 0.7500 0.7900 0.7125 0.7500 439,500 +0.01(+0.81%)
Mar 28, 2019 0.7610 0.7610 0.6850 0.7440 267,634 +0.01(+1.92%)
Mar 27, 2019 0.7000 0.7390 0.6550 0.7300 971,245 +0.05(+7.59%)
Mar 26, 2019 0.5199 0.7200 0.5000 0.6785 1,860,929 +0.21(+44.36%)
Mar 25, 2019 0.5000 0.5000 0.4300 0.4700 112,550 -0.02(-4.08%)
Mar 22, 2019 0.5200 0.5200 0.4531 0.4900 76,500 -0.02(-3.92%)
Mar 21, 2019 0.4400 0.5101 0.4200 0.5100 464,705 +0.04(+8.33%)
Mar 20, 2019 0.4150 0.4850 0.4150 0.4708 779,810 +0.04(+9.49%)
Mar 19, 2019 0.3700 0.4300 0.3700 0.4300 236,718 +0.07(+19.44%)
Mar 18, 2019 0.3600 0.3839 0.3599 0.3600 51,731 +0.03(+9.09%)
Mar 15, 2019 0.3600 0.3600 0.3200 0.3300 37,100 -0.03(-8.59%)
Mar 14, 2019 0.3360 0.3850 0.3200 0.3610 201,087 +0.01(+3.14%)
Mar 13, 2019 0.3200 0.3850 0.2960 0.3500 187,624 +0.05(+18.24%)
Mar 12, 2019 0.3200 0.3200 0.2960 0.2960 161,786 -0.03(-10.30%)
Mar 11, 2019 0.3010 0.3300 0.3000 0.3300 55,946 -0.01(-2.65%)
Mar 08, 2019 0.4100 0.4100 0.3000 0.3390 339,400 -0.08(-19.29%)
Mar 07, 2019 0.4100 0.4600 0.4100 0.4200 42,333 -0.03(-6.67%)
Mar 06, 2019 0.4650 0.4800 0.4500 0.4500 135,150 -0.03(-6.25%)
Mar 05, 2019 0.4600 0.4800 0.4150 0.4800 247,402 +0.02(+4.23%)
Mar 04, 2019 0.3900 0.4605 0.3900 0.4605 242,169 +0.07(+18.08%)
Mar 01, 2019 0.3800 0.4150 0.3800 0.3900 94,600 +0.01(+2.63%)
Feb 28, 2019 0.3300 0.3825 0.3300 0.3800 50,053 +0.05(+14.32%)
Feb 27, 2019 0.3850 0.3850 0.3324 0.3324 740 +0.00(+0.73%)
Feb 26, 2019 0.3240 0.3850 0.2980 0.3300 97,344 -0.02(-5.71%)
Feb 25, 2019 0.3600 0.4000 0.2980 0.3500 254,153 -0.02(-4.11%)
Feb 22, 2019 0.3600 0.3700 0.3000 0.3650 74,900 +0.01(+1.39%)
Feb 21, 2019 0.2900 0.3650 0.2900 0.3600 52,992 +0.03(+8.76%)
Feb 20, 2019 0.4000 0.4000 0.3310 0.3310 46,940 -0.04(-11.73%)
Feb 19, 2019 0.3358 0.3850 0.3358 0.3750 117,254 +0.03(+8.60%)
Feb 15, 2019 0.3550 0.3640 0.3310 0.3453 86,100 -0.01(-3.82%)
Feb 14, 2019 0.3528 0.3640 0.3500 0.3590 67,448 +0.01(+1.64%)
Feb 13, 2019 0.3500 0.3640 0.3463 0.3532 233,281 -0.01(-1.89%)
Feb 12, 2019 0.3200 0.3670 0.3000 0.3600 928,907 +0.01(+2.86%)
Feb 11, 2019 0.2950 0.3500 0.2900 0.3500 566,734 +0.08(+29.63%)
Feb 08, 2019 0.2950 0.2950 0.2700 0.2700 8,300 +0.01(+1.89%)
Feb 07, 2019 0.2900 0.2900 0.2650 0.2650 44,713 -0.02(-8.62%)
Feb 06, 2019 0.2650 0.2900 0.2650 0.2900 25,051 +0.00(+1.72%)
Feb 05, 2019 0.2700 0.2950 0.2650 0.2851 38,196 +0.01(+5.40%)
Feb 04, 2019 0.2950 0.2950 0.2675 0.2705 35,040 -0.00(-1.64%)
Feb 01, 2019 0.2950 0.2950 0.2675 0.2750 20,400 +0.01(+1.85%)
Jan 31, 2019 0.2700 0.2744 0.2700 0.2700 27,880 +0.00(+0.00%)
Jan 30, 2019 0.2813 0.2900 0.2675 0.2700 16,722 -0.01(-4.86%)
Jan 29, 2019 0.2675 0.2838 0.2675 0.2838 3,400 -0.00(-0.77%)
Jan 28, 2019 0.2650 0.3000 0.2650 0.2860 28,741 +0.01(+5.54%)
Jan 25, 2019 0.2640 0.3000 0.2640 0.2710 600 -0.00(-1.45%)
Jan 24, 2019 0.2500 0.3000 0.2500 0.2750 12,505 -0.01(-1.79%)
Jan 23, 2019 0.2821 0.2821 0.2641 0.2800 15,943 -0.01(-3.45%)
Jan 22, 2019 0.2700 0.2900 0.2700 0.2900 4,543 -0.00(-0.75%)
Jan 18, 2019 0.2843 0.3000 0.2843 0.2922 3,700 +0.01(+2.53%)
Jan 17, 2019 0.2950 0.2975 0.2800 0.2850 42,412 -0.01(-3.39%)
Jan 16, 2019 0.2645 0.3000 0.2645 0.2950 50,250 +0.04(+18.00%)
Jan 15, 2019 0.2700 0.2900 0.2300 0.2500 80,459 -0.02(-7.41%)
Jan 14, 2019 0.2800 0.2800 0.2700 0.2700 6,541 +0.00(+0.00%)
Jan 11, 2019 0.2600 0.2800 0.2600 0.2700 22,100 +0.01(+3.85%)
Jan 10, 2019 0.2620 0.2620 0.2600 0.2600 10,880 -0.01(-3.70%)
Jan 09, 2019 0.2660 0.2900 0.2660 0.2700 41,236 +0.00(+0.00%)
Jan 08, 2019 0.2800 0.2800 0.2600 0.2700 12,150 -0.02(-6.90%)
Jan 07, 2019 0.2520 0.2900 0.2520 0.2900 26,729 +0.03(+10.52%)
Jan 04, 2019 0.2727 0.2727 0.2505 0.2624 10,100 -0.01(-3.78%)
Jan 03, 2019 0.2527 0.2727 0.2527 0.2727 8,770 +0.02(+8.82%)
Jan 02, 2019 0.2517 0.2527 0.2506 0.2506 7,600 +0.02(+6.46%)
Dec 31, 2018 0.2527 0.2527 0.2300 0.2354 23,000 -0.01(-2.12%)
Dec 28, 2018 0.2304 0.2613 0.2200 0.2405 118,900 +0.01(+2.25%)
Dec 27, 2018 0.2500 0.2727 0.2200 0.2352 40,749 -0.01(-5.92%)
Dec 26, 2018 0.2737 0.2737 0.2200 0.2500 33,501 +0.01(+4.17%)
Dec 24, 2018 0.2350 0.2726 0.2200 0.2400 8,100 -0.01(-4.00%)
Dec 21, 2018 0.2500 0.2700 0.2400 0.2500 39,200 +0.00(+0.00%)
Dec 20, 2018 0.2700 0.2860 0.2350 0.2500 235,331 -0.02(-7.41%)
Dec 19, 2018 0.2700 0.3000 0.2700 0.2700 57,860 -0.01(-3.57%)
Dec 18, 2018 0.2700 0.2900 0.2700 0.2800 105,449 +0.01(+3.13%)
Dec 17, 2018 0.3150 0.3150 0.2600 0.2715 116,882 -0.05(-15.16%)
Dec 14, 2018 0.3100 0.3200 0.3100 0.3200 66,800 +0.00(+1.01%)
Dec 13, 2018 0.3160 0.3300 0.3160 0.3168 39,489 +0.00(+0.57%)
Dec 12, 2018 0.3400 0.3400 0.3150 0.3150 2,535 +0.00(+0.96%)
Dec 11, 2018 0.3250 0.3300 0.3110 0.3120 91,235 +0.00(+0.32%)
Dec 10, 2018 0.3110 0.3180 0.3110 0.3110 24,164 -0.02(-5.76%)
Dec 07, 2018 0.3142 0.3300 0.3110 0.3300 30,100 +0.02(+6.11%)
Dec 06, 2018 0.3000 0.3165 0.3000 0.3110 69,248 -0.02(-5.76%)
Dec 04, 2018 0.3150 0.3300 0.3150 0.3300 13,900 +0.02(+6.45%)
Dec 03, 2018 0.3120 0.3400 0.3000 0.3100 18,797 -0.00(-0.64%)
Nov 30, 2018 0.3110 0.3120 0.3110 0.3120 5,100 -0.02(-5.45%)
Nov 29, 2018 0.3400 0.3400 0.3150 0.3300 26,321 -0.02(-5.71%)
Nov 28, 2018 0.3000 0.3500 0.3000 0.3500 5,182 +0.02(+6.06%)
Nov 27, 2018 0.3050 0.3300 0.3000 0.3300 60,413 +0.02(+7.39%)
Nov 26, 2018 0.3155 0.3500 0.3073 0.3073 16,080 -0.04(-12.20%)
Nov 23, 2018 0.3155 0.3500 0.3155 0.3500 5,500 +0.00(+0.00%)
Nov 21, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 20, 2018 0.3200 0.3500 0.3155 0.3500 65,310 +0.04(+12.54%)
Nov 19, 2018 0.3599 0.3600 0.3110 0.3110 104,250 -0.03(-7.58%)
Nov 16, 2018 0.3120 0.3600 0.3120 0.3365 5,600 +0.01(+1.97%)
Nov 15, 2018 0.3500 0.3500 0.3120 0.3300 34,178 +0.00(+0.00%)
Nov 14, 2018 0.3400 0.3438 0.3060 0.3300 34,782 +0.03(+8.20%)
Nov 13, 2018 0.3300 0.3300 0.3050 0.3050 67,378 +0.00(+0.00%)
Nov 12, 2018 0.3050 0.3325 0.3050 0.3050 22,606 -0.00(-0.33%)
Nov 09, 2018 0.3400 0.3950 0.3050 0.3060 45,600 -0.06(-17.32%)
Nov 08, 2018 0.3300 0.4000 0.3300 0.3701 36,953 +0.02(+5.74%)
Nov 07, 2018 0.3305 0.3500 0.3300 0.3500 27,848 +0.00(+0.00%)
Nov 06, 2018 0.3399 0.3500 0.3289 0.3500 64,051 +0.02(+6.67%)
Nov 05, 2018 0.3000 0.3281 0.3000 0.3281 6,200 -0.01(-3.47%)
Nov 02, 2018 0.3201 0.3399 0.3020 0.3399 21,600 -0.00(-0.03%)
Nov 01, 2018 0.3001 0.3400 0.3001 0.3400 31,876 +0.00(+0.59%)
Oct 31, 2018 0.3120 0.3380 0.3052 0.3380 5,465 +0.04(+11.88%)
Oct 30, 2018 0.3400 0.3500 0.3021 0.3021 13,191 -0.02(-7.05%)
Oct 29, 2018 0.3001 0.3349 0.3001 0.3250 50,415 +0.02(+6.87%)
Oct 26, 2018 0.3501 0.3580 0.3041 0.3041 88,700 -0.02(-6.17%)
Oct 25, 2018 0.3100 0.3472 0.3100 0.3241 114,469 -0.02(-4.90%)
Oct 24, 2018 0.3240 0.3408 0.3240 0.3408 10,636 -0.02(-4.70%)
Oct 23, 2018 0.3200 0.3600 0.3200 0.3576 12,288 +0.02(+6.68%)
Oct 22, 2018 0.3151 0.3381 0.3151 0.3352 2,209 -0.01(-3.57%)
Oct 19, 2018 0.3200 0.3476 0.3101 0.3476 49,300 +0.02(+5.33%)
Oct 18, 2018 0.3600 0.3600 0.3230 0.3300 46,036 -0.02(-5.17%)
Oct 17, 2018 0.3600 0.3850 0.3450 0.3480 76,886 -0.02(-4.34%)
Oct 16, 2018 0.3850 0.3850 0.3638 0.3638 14,217 +0.00(+1.06%)
Oct 15, 2018 0.3600 0.3600 0.3600 0.3600 1,146 -0.01(-3.36%)
Oct 12, 2018 0.3850 0.3850 0.3500 0.3725 26,700 +0.01(+3.47%)
Oct 11, 2018 0.3820 0.3820 0.3300 0.3600 71,021 +0.00(+0.00%)
Oct 10, 2018 0.3730 0.3900 0.3300 0.3600 138,982 -0.04(-10.00%)
Oct 09, 2018 0.4450 0.4450 0.3600 0.4000 405,772 -0.03(-6.98%)
Oct 08, 2018 0.5000 0.5000 0.4300 0.4300 44,483 -0.04(-8.51%)
Oct 05, 2018 0.4200 0.5000 0.4200 0.4700 71,600 -0.03(-6.00%)
Oct 04, 2018 0.4900 0.5000 0.4140 0.5000 208,960 +0.01(+2.04%)
Oct 03, 2018 0.4777 0.5300 0.4500 0.4900 385,178 +0.02(+4.26%)
Oct 02, 2018 0.4100 0.4777 0.4010 0.4700 324,570 +0.06(+14.63%)
Oct 01, 2018 0.4100 0.4100 0.4000 0.4100 57,120 -0.00(-0.15%)
Sep 28, 2018 0.3950 0.4250 0.3911 0.4106 72,400 +0.02(+3.95%)
Sep 27, 2018 0.3925 0.4000 0.3800 0.3950 3,240 +0.01(+1.28%)
Sep 26, 2018 0.3900 0.4105 0.3848 0.3900 48,971 -0.02(-4.88%)
Sep 25, 2018 0.4000 0.4160 0.3900 0.4100 135,321 +0.01(+2.50%)
Sep 24, 2018 0.4201 0.4300 0.4000 0.4000 239,717 -0.03(-7.62%)
Sep 21, 2018 0.4150 0.4650 0.4055 0.4330 696,400 +0.03(+6.13%)
Sep 20, 2018 0.4025 0.4080 0.3520 0.4080 180,978 +0.00(+0.74%)
Sep 19, 2018 0.3500 0.4200 0.3480 0.4050 505,189 +0.06(+19.08%)
Sep 18, 2018 0.3405 0.3600 0.3350 0.3401 76,835 -0.01(-2.83%)
Sep 17, 2018 0.3300 0.3500 0.3300 0.3500 10,464 -0.01(-1.82%)
Sep 14, 2018 0.3301 0.3565 0.3301 0.3565 74,800 +0.03(+8.00%)
Sep 13, 2018 0.3900 0.3900 0.3301 0.3301 38,835 -0.01(-2.16%)
Sep 12, 2018 0.3206 0.3374 0.3000 0.3374 90,177 +0.01(+2.24%)
Sep 11, 2018 0.3220 0.3335 0.3200 0.3300 19,050 +0.00(+0.00%)
Sep 10, 2018 0.3500 0.3500 0.3200 0.3300 105,360 -0.03(-7.43%)
Sep 07, 2018 0.3450 0.3565 0.3450 0.3565 24,700 +0.01(+3.33%)
Sep 06, 2018 0.3400 0.3685 0.3400 0.3450 9,540 -0.02(-4.17%)
Sep 05, 2018 0.3150 0.4100 0.3150 0.3600 108,593 +0.03(+9.09%)
Sep 04, 2018 0.3700 0.3700 0.3300 0.3300 39,348 -0.00(-0.75%)
Aug 31, 2018 0.3325 0.3325 0.3325 0 +0.01(+2.28%)
Aug 30, 2018 0.3200 0.3400 0.3150 0.3251 42,759 +0.01(+1.59%)
Aug 29, 2018 0.3250 0.3400 0.3120 0.3200 66,249 -0.02(-4.62%)
Aug 28, 2018 0.3485 0.3485 0.3320 0.3355 122,125 -0.01(-4.14%)
Aug 27, 2018 0.3500 0.3550 0.3390 0.3500 64,069 +0.01(+3.55%)
Aug 24, 2018 0.3000 0.3650 0.3000 0.3380 442,100 +0.02(+5.63%)
Aug 23, 2018 0.3080 0.3400 0.2910 0.3200 82,327 -0.01(-3.03%)
Aug 22, 2018 0.2966 0.3355 0.2966 0.3300 201,244 +0.04(+13.79%)
Aug 21, 2018 0.2850 0.3000 0.2850 0.2900 97,522 +0.01(+1.75%)
Aug 20, 2018 0.2711 0.2850 0.2701 0.2850 77,135 +0.01(+5.52%)
Aug 17, 2018 0.2700 0.2800 0.2700 0.2701 10,000 +0.00(+0.00%)
Aug 16, 2018 0.2625 0.2767 0.2550 0.2701 63,559 +0.01(+2.90%)
Aug 15, 2018 0.2745 0.2767 0.2600 0.2625 13,550 -0.01(-2.78%)
Aug 14, 2018 0.2776 0.2776 0.2700 0.2700 38,420 -0.00(-0.74%)
Aug 13, 2018 0.2800 0.2800 0.2650 0.2720 7,024 +0.00(+1.68%)
Aug 10, 2018 0.2750 0.2800 0.2600 0.2675 42,100 +0.00(+0.56%)
Aug 09, 2018 0.2758 0.2800 0.2620 0.2660 41,600 -0.01(-2.03%)
Aug 08, 2018 0.2680 0.2800 0.2680 0.2715 29,462 +0.01(+2.07%)
Aug 07, 2018 0.2660 0.2668 0.2660 0.2660 5,176 -0.00(-1.48%)
Aug 06, 2018 0.2685 0.2800 0.2685 0.2700 49,740 -0.00(-0.30%)
Aug 03, 2018 0.2500 0.2745 0.2500 0.2708 33,200 +0.00(+0.30%)
Aug 02, 2018 0.2700 0.2723 0.2700 0.2700 2,042 +0.00(+0.00%)
Aug 01, 2018 0.2700 0.2710 0.2700 0.2700 3,390 -0.01(-1.82%)
Jul 31, 2018 0.2750 0.2750 0.2555 0.2750 95,150 +0.00(+0.00%)
Jul 30, 2018 0.2540 0.2920 0.2540 0.2750 46,477 +0.02(+7.63%)
Jul 27, 2018 0.2530 0.2700 0.2510 0.2555 94,100 -0.00(-1.73%)
Jul 26, 2018 0.2585 0.3000 0.2575 0.2600 41,536 +0.01(+1.96%)
Jul 25, 2018 0.2510 0.2630 0.2510 0.2550 59,729 -0.01(-1.92%)
Jul 24, 2018 0.2700 0.2700 0.2600 0.2600 65,874 -0.01(-1.89%)
Jul 23, 2018 0.2694 0.2700 0.2600 0.2650 38,980 -0.00(-0.75%)
Jul 20, 2018 0.2700 0.2788 0.2620 0.2670 83,153 +0.00(+0.75%)
Jul 19, 2018 0.2850 0.2850 0.2650 0.2650 24,226 -0.03(-9.56%)
Jul 18, 2018 0.3100 0.3100 0.2860 0.2930 166,750 -0.01(-2.33%)
Jul 17, 2018 0.2935 0.3100 0.2860 0.3000 373,431 +0.00(+0.33%)
Jul 16, 2018 0.3053 0.3060 0.2990 0.2990 35,510 -0.01(-2.59%)
Jul 13, 2018 0.3050 0.3200 0.3050 0.3070 27,730 +0.00(+0.64%)
Jul 12, 2018 0.3100 0.3100 0.2970 0.3050 51,825 +0.01(+1.67%)
Jul 11, 2018 0.2915 0.3200 0.2900 0.3000 113,267 +0.01(+2.39%)
Jul 10, 2018 0.2735 0.2930 0.2735 0.2930 82,656 +0.01(+4.27%)
Jul 09, 2018 0.2810 0.2840 0.2810 0.2810 26,008 -0.00(-1.06%)
Jul 06, 2018 0.2840 0.2840 0.2810 0.2840 4,095 +0.00(+0.53%)
Jul 05, 2018 0.2860 0.2735 0.2825 26,074 -0.00(-1.22%)
Jul 03, 2018 0.2860 0.2860 0.2860 0 +0.00(+1.31%)
Jul 02, 2018 0.2600 0.2830 0.2600 0.2823 13,875 +0.01(+1.91%)
Jun 29, 2018 0.2708 0.2816 0.2708 0.2770 12,762 +0.00(+0.00%)
Jun 28, 2018 0.2840 0.2850 0.2700 0.2770 99,867 -0.01(-3.15%)
Jun 27, 2018 0.2870 0.2870 0.2840 0.2860 60,850 +0.00(+0.18%)
Jun 26, 2018 0.2887 0.2887 0.2840 0.2855 32,370 -0.00(-0.52%)
Jun 25, 2018 0.2860 0.2887 0.2860 0.2870 101,410 +0.01(+4.44%)
Jun 22, 2018 0.2823 0.2845 0.2748 0.2748 36,300 -0.01(-1.86%)
Jun 21, 2018 0.2771 0.2828 0.2771 0.2800 148,201 +0.01(+2.38%)
Jun 20, 2018 0.2745 0.2745 0.2745 0.2735 58,234 +0.00(+0.37%)
Jun 19, 2018 0.2511 0.2725 0.2511 0.2725 34,095 -0.01(-3.37%)
Jun 18, 2018 0.2530 0.2900 0.2530 0.2820 208,015 -0.01(-2.59%)
Jun 15, 2018 0.2850 0.2850 0.2895 128,152 +0.00(+1.58%)
Jun 14, 2018 0.2600 0.2850 0.2600 0.2850 83,255 +0.03(+11.33%)
Jun 13, 2018 0.2550 0.2770 0.2550 0.2560 140,285 -0.01(-5.19%)
Jun 12, 2018 0.2551 0.2800 0.2551 0.2700 14,732 -0.01(-4.00%)
Jun 11, 2018 0.3400 0.3400 0.2550 0.2812 17,943 +0.00(+0.45%)
Jun 08, 2018 0.2550 0.2800 0.2550 0.2800 62,500 +0.02(+7.65%)
Jun 07, 2018 0.2800 0.2800 0.2551 0.2601 39,645 -0.02(-7.11%)
Jun 06, 2018 0.2850 0.2850 0.2550 0.2800 8,815 -0.01(-3.45%)
Jun 05, 2018 0.2550 0.2925 0.2550 0.2900 1,225 +0.00(+0.00%)
Jun 04, 2018 0.2639 0.2900 0.2610 0.2900 8,862 +0.01(+3.57%)
Jun 01, 2018 0.2925 0.2925 0.2551 0.2800 28,808 +0.01(+3.70%)
May 31, 2018 0.2685 0.2900 0.2600 0.2700 140,300 +0.01(+1.89%)
May 30, 2018 0.2600 0.2800 0.2600 0.2650 26,464 -0.01(-3.64%)
May 29, 2018 0.2750 0.2850 0.2750 0.2750 29,199 +0.00(+0.00%)
May 25, 2018 0.2750 0.2750 0.2750 0 -0.01(-3.51%)
May 24, 2018 0.2800 0.2850 0.2800 0.2850 39,591 +0.00(+1.79%)
May 23, 2018 0.2812 0.2825 0.2800 0.2800 12,034 -0.00(-1.75%)
May 22, 2018 0.2864 0.2900 0.2850 0.2850 18,379 -0.01(-1.72%)
May 21, 2018 0.2950 0.3000 0.2860 0.2900 11,202 +0.00(+1.67%)
May 18, 2018 0.3075 0.3200 0.2852 0.2852 10,975 -0.01(-3.34%)
May 17, 2018 0.2851 0.3025 0.2851 0.2951 12,767 +0.00(+0.49%)
May 16, 2018 0.2851 0.3196 0.2851 0.2937 5,902 -0.01(-2.93%)
May 15, 2018 0.2800 0.3025 0.2800 0.3025 12,712 +0.02(+8.00%)
May 14, 2018 0.2850 0.2900 0.2801 0.2801 7,138 -0.00(-1.72%)
May 11, 2018 0.3000 0.3099 0.2800 0.2850 71,343 -0.02(-5.00%)
May 10, 2018 0.2995 0.3190 0.2801 0.3000 65,180 +0.02(+6.01%)
May 09, 2018 0.3000 0.3000 0.2720 0.2830 125,072 -0.02(-5.67%)
May 08, 2018 0.3000 0.3200 0.3000 0.3000 17,219 +0.00(+0.00%)
May 07, 2018 0.3100 0.3200 0.3000 0.3000 23,543 -0.01(-3.23%)
May 04, 2018 0.3199 0.3300 0.3050 0.3100 20,869 +0.00(+0.00%)
May 03, 2018 0.3200 0.3200 0.2820 0.3100 179,988 -0.02(-4.62%)
May 02, 2018 0.3349 0.3349 0.3102 0.3250 10,406 +0.00(+1.53%)
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.