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, 2020 0.2000 0.2000 0.1880 0.1886 270,911 -0.01(-5.65%)
Apr 29, 2020 0.1905 0.2000 0.1870 0.1999 105,175 +0.00(+2.51%)
Apr 28, 2020 0.1880 0.2000 0.1880 0.1950 35,549 +0.00(+0.52%)
Apr 27, 2020 0.1875 0.2000 0.1875 0.1940 53,706 +0.00(+0.00%)
Apr 24, 2020 0.2165 0.2165 0.1850 0.1940 211,900 -0.01(-2.90%)
Apr 23, 2020 0.1940 0.2164 0.1940 0.1998 48,344 -0.00(-0.10%)
Apr 22, 2020 0.1910 0.2145 0.1910 0.2000 72,557 -0.01(-6.76%)
Apr 21, 2020 0.2195 0.2195 0.1760 0.2145 227,094 -0.01(-4.45%)
Apr 20, 2020 0.2395 0.2395 0.2045 0.2245 121,298 -0.01(-6.26%)
Apr 17, 2020 0.2300 0.2460 0.2300 0.2395 28,300 -0.00(-0.62%)
Apr 16, 2020 0.2402 0.2449 0.2300 0.2410 47,113 +0.00(+0.33%)
Apr 15, 2020 0.2450 0.2498 0.2351 0.2402 61,529 -0.01(-3.73%)
Apr 14, 2020 0.2450 0.2495 0.2400 0.2495 32,176 +0.00(+0.04%)
Apr 13, 2020 0.2445 0.2495 0.2300 0.2494 96,498 +0.00(+2.00%)
Apr 09, 2020 0.2235 0.2549 0.2235 0.2445 410,900 +0.02(+7.71%)
Apr 08, 2020 0.2200 0.2279 0.2125 0.2270 57,693 +0.00(+0.89%)
Apr 07, 2020 0.2070 0.2295 0.2070 0.2250 105,019 +0.02(+8.43%)
Apr 06, 2020 0.2060 0.2195 0.2060 0.2075 28,388 -0.00(-0.95%)
Apr 03, 2020 0.2195 0.2195 0.2055 0.2095 17,000 -0.01(-2.56%)
Apr 02, 2020 0.2350 0.2350 0.2105 0.2150 10,393 -0.01(-2.27%)
Apr 01, 2020 0.2200 0.2495 0.2000 0.2200 443,081 -0.01(-2.87%)
Mar 31, 2020 0.2258 0.2395 0.2200 0.2265 50,262 +0.00(+0.22%)
Mar 30, 2020 0.2395 0.2435 0.2250 0.2260 39,142 -0.00(-1.74%)
Mar 27, 2020 0.2060 0.2470 0.2060 0.2300 178,300 +0.01(+4.55%)
Mar 26, 2020 0.2300 0.2300 0.2005 0.2200 61,670 -0.01(-4.35%)
Mar 25, 2020 0.2124 0.2350 0.2000 0.2300 232,765 +0.01(+5.02%)
Mar 24, 2020 0.1850 0.2190 0.1810 0.2190 205,657 +0.03(+18.38%)
Mar 23, 2020 0.1750 0.1896 0.1750 0.1850 106,908 +0.01(+2.78%)
Mar 20, 2020 0.1899 0.1899 0.1720 0.1800 158,600 -0.00(-2.17%)
Mar 19, 2020 0.1910 0.2050 0.1840 0.1840 279,731 -0.01(-3.66%)
Mar 18, 2020 0.2215 0.2300 0.1910 0.1910 117,160 -0.03(-12.79%)
Mar 17, 2020 0.2500 0.2500 0.1940 0.2190 106,126 +0.01(+3.79%)
Mar 16, 2020 0.2300 0.2500 0.1920 0.2110 34,652 -0.02(-10.25%)
Mar 13, 2020 0.2318 0.2500 0.2000 0.2351 237,500 +0.03(+11.95%)
Mar 12, 2020 0.2100 0.2100 0.1800 0.2100 128,852 +0.01(+4.95%)
Mar 11, 2020 0.2060 0.2400 0.1902 0.2001 139,487 -0.02(-8.71%)
Mar 10, 2020 0.2499 0.2499 0.2010 0.2192 225,473 +0.02(+12.64%)
Mar 09, 2020 0.2300 0.2300 0.1501 0.1946 709,685 -0.06(-22.16%)
Mar 06, 2020 0.2625 0.2625 0.2480 0.2500 186,400 -0.03(-9.09%)
Mar 05, 2020 0.2700 0.2750 0.2502 0.2750 293,622 +0.01(+4.25%)
Mar 04, 2020 0.2749 0.2749 0.2620 0.2638 29,380 -0.01(-4.04%)
Mar 03, 2020 0.2850 0.2850 0.2611 0.2749 158,509 +0.00(+1.78%)
Mar 02, 2020 0.2650 0.2740 0.2650 0.2701 27,187 +0.00(+0.15%)
Feb 28, 2020 0.2601 0.2700 0.2601 0.2697 36,600 -0.00(-0.11%)
Feb 27, 2020 0.2850 0.2900 0.2600 0.2700 232,014 -0.02(-5.66%)
Feb 26, 2020 0.2835 0.2900 0.2835 0.2862 10,018 -0.01(-1.99%)
Feb 25, 2020 0.2900 0.2925 0.2850 0.2920 43,576 +0.01(+2.46%)
Feb 24, 2020 0.2900 0.2900 0.2801 0.2850 40,863 -0.02(-5.00%)
Feb 21, 2020 0.3000 0.3000 0.2900 0.3000 7,800 +0.01(+1.69%)
Feb 20, 2020 0.2800 0.3000 0.2800 0.2950 39,200 +0.01(+3.51%)
Feb 19, 2020 0.2850 0.2900 0.2800 0.2850 43,965 -0.00(-0.80%)
Feb 18, 2020 0.2900 0.2900 0.2801 0.2873 47,485 +0.00(+0.77%)
Feb 14, 2020 0.2916 0.3000 0.2825 0.2851 35,400 -0.00(-1.69%)
Feb 13, 2020 0.3000 0.3050 0.2900 0.2900 126,550 +0.01(+3.57%)
Feb 12, 2020 0.2999 0.2999 0.2800 0.2800 111,962 -0.02(-6.67%)
Feb 11, 2020 0.2750 0.3000 0.2750 0.3000 6,789 +0.00(+0.00%)
Feb 10, 2020 0.2800 0.3000 0.2715 0.3000 28,335 +0.02(+7.14%)
Feb 07, 2020 0.2750 0.2887 0.2715 0.2800 35,300 -0.02(-5.82%)
Feb 06, 2020 0.2700 0.3098 0.2700 0.2973 82,777 +0.02(+6.94%)
Feb 05, 2020 0.2756 0.2999 0.2650 0.2780 188,275 +0.00(+1.09%)
Feb 04, 2020 0.2909 0.2999 0.2750 0.2750 35,846 -0.02(-8.30%)
Feb 03, 2020 0.3000 0.3000 0.2755 0.2999 16,505 +0.01(+1.70%)
Jan 31, 2020 0.2850 0.2999 0.2800 0.2949 33,800 +0.00(+1.69%)
Jan 30, 2020 0.2900 0.2900 0.2750 0.2900 53,136 +0.01(+3.57%)
Jan 29, 2020 0.2745 0.2899 0.2745 0.2800 260,233 -0.00(-0.71%)
Jan 28, 2020 0.2770 0.2950 0.2770 0.2820 20,051 -0.02(-5.62%)
Jan 27, 2020 0.2770 0.2988 0.2770 0.2988 8,130 +0.00(+1.32%)
Jan 24, 2020 0.2888 0.2990 0.2700 0.2949 51,300 +0.01(+2.22%)
Jan 23, 2020 0.2821 0.2897 0.2700 0.2885 438,655 +0.01(+2.30%)
Jan 22, 2020 0.3036 0.3036 0.2800 0.2820 197,338 -0.02(-6.00%)
Jan 21, 2020 0.3150 0.3300 0.2900 0.3000 273,026 +0.01(+3.41%)
Jan 17, 2020 0.2800 0.3225 0.2700 0.2901 555,400 +0.00(+0.38%)
Jan 16, 2020 0.2800 0.2890 0.2800 0.2890 48,449 +0.00(+0.00%)
Jan 15, 2020 0.3000 0.3000 0.2650 0.2890 133,586 +0.02(+7.04%)
Jan 14, 2020 0.2620 0.2949 0.2620 0.2700 97,777 +0.00(+1.35%)
Jan 13, 2020 0.3000 0.3000 0.2550 0.2664 873,501 -0.01(-4.86%)
Jan 10, 2020 0.3000 0.3000 0.2699 0.2800 888,300 -0.02(-6.64%)
Jan 09, 2020 0.2900 0.3000 0.2700 0.2999 194,545 +0.01(+3.41%)
Jan 08, 2020 0.2800 0.2900 0.2604 0.2900 432,608 +0.01(+3.57%)
Jan 07, 2020 0.2900 0.2900 0.2800 0.2800 54,549 +0.00(+0.00%)
Jan 06, 2020 0.2850 0.2999 0.2800 0.2800 162,405 -0.01(-2.88%)
Jan 03, 2020 0.3050 0.3100 0.2801 0.2883 397,800 -0.02(-7.00%)
Jan 02, 2020 0.3025 0.3200 0.3000 0.3100 173,298 +0.02(+6.90%)
Dec 31, 2019 0.3001 0.3300 0.2802 0.2900 595,000 -0.01(-3.33%)
Dec 30, 2019 0.3500 0.3500 0.3000 0.3000 506,736 -0.03(-7.69%)
Dec 27, 2019 0.3500 0.3500 0.3200 0.3250 259,200 -0.02(-6.47%)
Dec 26, 2019 0.3405 0.3500 0.3300 0.3475 45,862 -0.02(-6.08%)
Dec 24, 2019 0.3500 0.3700 0.3350 0.3700 360,300 +0.00(+0.00%)
Dec 23, 2019 0.3500 0.3930 0.3400 0.3700 347,856 +0.01(+2.78%)
Dec 20, 2019 0.3350 0.4200 0.3250 0.3600 302,900 +0.00(+0.00%)
Dec 19, 2019 0.3300 0.3789 0.3300 0.3600 136,283 +0.01(+2.86%)
Dec 18, 2019 0.3100 0.3789 0.3100 0.3500 450,897 +0.01(+3.70%)
Dec 17, 2019 0.3350 0.3600 0.3000 0.3375 278,837 -0.02(-4.93%)
Dec 16, 2019 0.3800 0.3900 0.3500 0.3550 404,608 -0.02(-4.05%)
Dec 13, 2019 0.3800 0.3800 0.3550 0.3700 49,200 -0.01(-2.63%)
Dec 12, 2019 0.3649 0.3800 0.3600 0.3800 22,983 +0.02(+5.56%)
Dec 11, 2019 0.3500 0.4000 0.3500 0.3600 220,507 +0.01(+2.86%)
Dec 10, 2019 0.3850 0.4100 0.3500 0.3500 8,900 -0.04(-10.60%)
Dec 09, 2019 0.4100 0.4100 0.3886 0.3915 10,553 -0.02(-4.51%)
Dec 06, 2019 0.3700 0.4300 0.3700 0.4100 11,700 -0.02(-4.65%)
Dec 05, 2019 0.4000 0.4300 0.4000 0.4300 29,621 +0.02(+4.88%)
Dec 04, 2019 0.3900 0.4100 0.3900 0.4100 35,416 +0.00(+0.00%)
Dec 03, 2019 0.3600 0.4100 0.3600 0.4100 5,260 +0.06(+16.38%)
Dec 02, 2019 0.3600 0.3745 0.3500 0.3523 9,995 -0.01(-2.14%)
Nov 29, 2019 0.3600 0.3600 0.3600 0.3600 1,400 +0.00(+0.00%)
Nov 27, 2019 0.3600 0.4000 0.3600 0.3600 4,200 +0.00(+0.00%)
Nov 26, 2019 0.4000 0.4000 0.3540 0.3600 12,787 -0.03(-7.69%)
Nov 25, 2019 0.3550 0.4200 0.3550 0.3900 42,687 +0.04(+9.86%)
Nov 22, 2019 0.3800 0.4150 0.3550 0.3550 25,000 -0.03(-8.39%)
Nov 21, 2019 0.4050 0.4200 0.3800 0.3875 9,364 +0.01(+1.44%)
Nov 20, 2019 0.3700 0.3900 0.3700 0.3820 15,340 +0.00(+0.53%)
Nov 19, 2019 0.3700 0.4000 0.3700 0.3800 18,540 +0.01(+2.70%)
Nov 18, 2019 0.3900 0.3900 0.3600 0.3700 34,052 +0.00(+0.00%)
Nov 15, 2019 0.3700 0.3700 0.3510 0.3700 49,400 +0.00(+0.00%)
Nov 14, 2019 0.3300 0.3700 0.3300 0.3700 20,859 +0.04(+12.12%)
Nov 13, 2019 0.3600 0.3600 0.3300 0.3300 122,222 -0.02(-5.71%)
Nov 12, 2019 0.3800 0.3800 0.3500 0.3500 27,984 -0.02(-5.41%)
Nov 11, 2019 0.3700 0.3900 0.3500 0.3700 119,840 +0.00(+0.00%)
Nov 08, 2019 0.3750 0.4250 0.3700 0.3700 31,700 -0.02(-3.90%)
Nov 07, 2019 0.3700 0.4300 0.3700 0.3850 36,659 -0.02(-3.75%)
Nov 06, 2019 0.4000 0.4000 0.3700 0.4000 29,992 +0.00(+0.00%)
Nov 05, 2019 0.4000 0.4199 0.3850 0.4000 59,070 +0.00(+0.00%)
Nov 04, 2019 0.3700 0.4700 0.3700 0.4000 133,385 -0.03(-6.98%)
Nov 01, 2019 0.4300 0.4700 0.3650 0.4300 108,500 -0.02(-4.44%)
Oct 31, 2019 0.4305 0.4700 0.4210 0.4500 13,828 +0.01(+2.74%)
Oct 30, 2019 0.4400 0.4999 0.4000 0.4380 50,753 +0.03(+8.15%)
Oct 29, 2019 0.3600 0.4400 0.3600 0.4050 39,035 +0.04(+10.05%)
Oct 28, 2019 0.3520 0.3800 0.3520 0.3680 8,002 +0.02(+4.55%)
Oct 25, 2019 0.3500 0.3800 0.3500 0.3520 132,800 -0.00(-0.85%)
Oct 24, 2019 0.3520 0.3600 0.3520 0.3550 9,200 -0.01(-1.39%)
Oct 23, 2019 0.3400 0.3600 0.3400 0.3600 54,440 +0.02(+4.35%)
Oct 22, 2019 0.3450 0.3540 0.3400 0.3450 17,309 -0.01(-1.43%)
Oct 21, 2019 0.3500 0.3540 0.3400 0.3500 14,533 +0.00(+0.03%)
Oct 18, 2019 0.3310 0.3500 0.3310 0.3499 56,000 +0.01(+4.45%)
Oct 17, 2019 0.3600 0.3600 0.3300 0.3350 121,312 -0.02(-6.94%)
Oct 16, 2019 0.3700 0.3790 0.3400 0.3600 426,998 -0.02(-5.26%)
Oct 15, 2019 0.3886 0.4100 0.3478 0.3800 361,849 -0.01(-2.19%)
Oct 14, 2019 0.4200 0.4465 0.3732 0.3885 128,954 -0.05(-11.62%)
Oct 11, 2019 0.4400 0.4500 0.4300 0.4396 11,700 +0.01(+3.44%)
Oct 10, 2019 0.4850 0.4850 0.4200 0.4250 69,860 -0.02(-5.26%)
Oct 09, 2019 0.4400 0.4640 0.4400 0.4486 29,022 -0.00(-0.31%)
Oct 08, 2019 0.4400 0.4750 0.4400 0.4500 36,227 -0.01(-1.75%)
Oct 07, 2019 0.4750 0.4750 0.4500 0.4580 24,426 -0.00(-0.43%)
Oct 04, 2019 0.4799 0.4799 0.4500 0.4600 10,000 +0.00(+0.00%)
Oct 03, 2019 0.4620 0.4800 0.4500 0.4600 39,225 +0.02(+4.55%)
Oct 02, 2019 0.4900 0.4900 0.4400 0.4400 26,788 -0.01(-2.22%)
Oct 01, 2019 0.4600 0.4700 0.4400 0.4500 22,844 +0.00(+0.00%)
Sep 30, 2019 0.4400 0.4850 0.4400 0.4500 53,980 -0.02(-3.23%)
Sep 27, 2019 0.4489 0.4650 0.4403 0.4650 15,100 +0.01(+1.09%)
Sep 26, 2019 0.4400 0.4600 0.4400 0.4600 42,791 +0.01(+1.41%)
Sep 25, 2019 0.4600 0.4680 0.4500 0.4536 8,890 -0.01(-1.39%)
Sep 24, 2019 0.4800 0.4800 0.4600 0.4600 7,230 -0.02(-5.15%)
Sep 23, 2019 0.4400 0.4900 0.4400 0.4850 57,564 +0.04(+9.78%)
Sep 20, 2019 0.4400 0.4600 0.4400 0.4418 20,600 -0.01(-1.82%)
Sep 19, 2019 0.4530 0.4600 0.4400 0.4500 144,426 -0.02(-3.60%)
Sep 18, 2019 0.4650 0.4800 0.4500 0.4668 90,362 +0.00(+0.39%)
Sep 17, 2019 0.4650 0.5000 0.4650 0.4650 78,709 -0.01(-3.12%)
Sep 16, 2019 0.4750 0.5000 0.4750 0.4800 55,661 -0.02(-3.28%)
Sep 13, 2019 0.5000 0.5000 0.4700 0.4963 138,400 +0.01(+2.97%)
Sep 12, 2019 0.5000 0.5000 0.4750 0.4820 45,565 -0.02(-3.60%)
Sep 11, 2019 0.4606 0.5099 0.4606 0.5000 18,462 +0.02(+3.31%)
Sep 10, 2019 0.5000 0.5004 0.4606 0.4840 38,429 -0.02(-3.20%)
Sep 09, 2019 0.4950 0.5105 0.4606 0.5000 105,618 -0.02(-3.83%)
Sep 06, 2019 0.5000 0.5300 0.4810 0.5199 63,300 -0.01(-1.89%)
Sep 05, 2019 0.5096 0.5299 0.5000 0.5299 18,825 -0.00(-0.02%)
Sep 04, 2019 0.5699 0.5699 0.5200 0.5300 8,825 +0.02(+4.25%)
Sep 03, 2019 0.4897 0.5200 0.4897 0.5084 33,922 +0.01(+1.68%)
Aug 30, 2019 0.5400 0.5600 0.5000 0.5000 99,500 -0.02(-3.85%)
Aug 29, 2019 0.5150 0.5200 0.5100 0.5200 24,399 +0.01(+0.97%)
Aug 28, 2019 0.5265 0.5300 0.5050 0.5150 26,287 +0.01(+1.98%)
Aug 27, 2019 0.5100 0.5350 0.5001 0.5050 19,415 +0.00(+0.00%)
Aug 26, 2019 0.5425 0.5425 0.5050 0.5050 3,957 -0.02(-4.32%)
Aug 23, 2019 0.5400 0.5550 0.5100 0.5278 53,500 -0.01(-2.26%)
Aug 22, 2019 0.5300 0.5400 0.5250 0.5400 2,163 +0.01(+1.89%)
Aug 21, 2019 0.5530 0.5700 0.5300 0.5300 45,510 -0.03(-5.36%)
Aug 20, 2019 0.5950 0.6200 0.5530 0.5600 24,890 +0.01(+1.82%)
Aug 19, 2019 0.5460 0.5600 0.5300 0.5500 21,750 +0.00(+0.00%)
Aug 16, 2019 0.5300 0.5500 0.5300 0.5500 58,100 +0.02(+4.60%)
Aug 15, 2019 0.5050 0.5400 0.5000 0.5258 27,774 -0.00(-0.79%)
Aug 14, 2019 0.5300 0.5700 0.5300 0.5300 26,090 -0.04(-7.50%)
Aug 13, 2019 0.5820 0.5820 0.5500 0.5730 36,960 +0.00(+0.00%)
Aug 12, 2019 0.6000 0.6000 0.5350 0.5730 67,433 -0.02(-3.68%)
Aug 09, 2019 0.6400 0.6672 0.5000 0.5949 431,600 -0.05(-7.06%)
Aug 08, 2019 0.6426 0.6800 0.6301 0.6401 167,549 -0.01(-2.27%)
Aug 07, 2019 0.6400 0.6599 0.6250 0.6550 95,358 +0.02(+2.34%)
Aug 06, 2019 0.6200 0.6400 0.6200 0.6400 40,229 +0.01(+1.19%)
Aug 05, 2019 0.6500 0.6500 0.6200 0.6325 37,790 -0.00(-0.39%)
Aug 02, 2019 0.6300 0.6620 0.6300 0.6350 26,900 -0.01(-0.78%)
Aug 01, 2019 0.6425 0.6649 0.6200 0.6400 115,975 +0.00(+0.00%)
Jul 31, 2019 0.6645 0.6645 0.6350 0.6400 41,348 -0.02(-3.61%)
Jul 30, 2019 0.6950 0.6950 0.6300 0.6640 97,235 -0.03(-4.46%)
Jul 29, 2019 0.6450 0.6950 0.6300 0.6950 343,773 +0.04(+6.92%)
Jul 26, 2019 0.6250 0.6700 0.6250 0.6500 109,500 -0.02(-2.99%)
Jul 25, 2019 0.6550 0.6700 0.6300 0.6700 113,583 +0.02(+3.08%)
Jul 24, 2019 0.6650 0.6650 0.6400 0.6500 129,887 -0.02(-2.26%)
Jul 23, 2019 0.6500 0.6650 0.6450 0.6650 160,567 +0.03(+3.92%)
Jul 22, 2019 0.6300 0.6700 0.6200 0.6399 174,375 -0.03(-4.49%)
Jul 19, 2019 0.5700 0.6800 0.5700 0.6700 259,300 +0.08(+13.56%)
Jul 18, 2019 0.6500 0.6500 0.5900 0.5900 170,767 -0.07(-10.61%)
Jul 17, 2019 0.6698 0.6698 0.6300 0.6600 173,342 -0.01(-1.49%)
Jul 16, 2019 0.6700 0.7000 0.6450 0.6700 271,323 +0.00(+0.00%)
Jul 15, 2019 0.6400 0.6700 0.6000 0.6700 541,489 +0.08(+13.56%)
Jul 12, 2019 0.5750 0.7200 0.5650 0.5900 1,423,000 +0.07(+14.12%)
Jul 11, 2019 0.5300 0.5300 0.5050 0.5170 15,296 -0.00(-0.58%)
Jul 10, 2019 0.4870 0.5200 0.4700 0.5200 202,897 +0.04(+8.33%)
Jul 09, 2019 0.5090 0.5090 0.4410 0.4800 71,043 -0.03(-5.70%)
Jul 08, 2019 0.4900 0.5100 0.4600 0.5090 98,270 +0.01(+1.80%)
Jul 05, 2019 0.4888 0.5000 0.4888 0.5000 29,000 +0.01(+2.29%)
Jul 03, 2019 0.5300 0.5300 0.4888 0.4888 105,100 -0.02(-4.16%)
Jul 02, 2019 0.5450 0.5450 0.5100 0.5100 13,597 +0.00(+0.00%)
Jul 01, 2019 0.5100 0.5400 0.5000 0.5100 12,045 +0.00(+0.00%)
Jun 28, 2019 0.5100 0.5200 0.5100 0.5100 68,800 +0.00(+0.00%)
Jun 27, 2019 0.5210 0.5400 0.5100 0.5100 44,769 -0.02(-3.95%)
Jun 26, 2019 0.5500 0.5500 0.5175 0.5310 86,557 +0.01(+1.82%)
Jun 25, 2019 0.5300 0.5500 0.5100 0.5215 15,935 -0.02(-2.87%)
Jun 24, 2019 0.5200 0.5700 0.5120 0.5369 63,107 -0.02(-4.13%)
Jun 21, 2019 0.5200 0.6190 0.5200 0.5600 34,900 +0.02(+3.70%)
Jun 20, 2019 0.5550 0.5700 0.5300 0.5400 61,911 -0.02(-3.57%)
Jun 19, 2019 0.5301 0.5799 0.5301 0.5600 7,129 +0.02(+4.19%)
Jun 18, 2019 0.5541 0.5541 0.5301 0.5375 51,849 -0.03(-5.69%)
Jun 17, 2019 0.5700 0.5778 0.5301 0.5699 63,134 -0.01(-1.40%)
Jun 14, 2019 0.5700 0.5800 0.5700 0.5780 7,500 +0.00(+0.52%)
Jun 13, 2019 0.5700 0.6100 0.5500 0.5750 49,839 +0.01(+0.88%)
Jun 12, 2019 0.5900 0.6100 0.5700 0.5700 65,375 -0.04(-6.56%)
Jun 11, 2019 0.5500 0.6200 0.5500 0.6100 43,820 -0.01(-1.93%)
Jun 10, 2019 0.6150 0.6245 0.5100 0.6220 139,805 +0.01(+1.97%)
Jun 07, 2019 0.6300 0.6400 0.6050 0.6100 26,500 -0.01(-1.61%)
Jun 06, 2019 0.6590 0.6590 0.6100 0.6200 22,635 -0.01(-1.59%)
Jun 05, 2019 0.6100 0.6750 0.6100 0.6300 95,324 +0.02(+3.28%)
Jun 04, 2019 0.6500 0.6689 0.6100 0.6100 50,490 -0.01(-2.38%)
Jun 03, 2019 0.6150 0.6500 0.5501 0.6249 44,052 -0.01(-0.81%)
May 31, 2019 0.6900 0.7000 0.6000 0.6300 45,500 -0.01(-1.56%)
May 30, 2019 0.6900 0.7000 0.6200 0.6400 95,733 -0.04(-5.47%)
May 29, 2019 0.6400 0.6800 0.6200 0.6770 206,544 +0.04(+6.61%)
May 28, 2019 0.5350 0.6650 0.5200 0.6350 285,833 +0.10(+19.81%)
May 24, 2019 0.4600 0.5400 0.4600 0.5300 85,800 +0.03(+6.45%)
May 23, 2019 0.5020 0.5020 0.4380 0.4979 204,191 -0.00(-0.82%)
May 22, 2019 0.5000 0.5100 0.4650 0.5020 116,877 -0.01(-1.57%)
May 21, 2019 0.6155 0.6200 0.4700 0.5100 519,894 -0.11(-17.65%)
May 20, 2019 0.6700 0.6750 0.6010 0.6193 158,071 -0.06(-8.25%)
May 17, 2019 0.6610 0.6800 0.6220 0.6750 169,300 -0.00(-0.72%)
May 16, 2019 0.7000 0.7000 0.6700 0.6799 57,529 -0.00(-0.16%)
May 15, 2019 0.7125 0.7125 0.6700 0.6810 81,925 -0.03(-4.42%)
May 14, 2019 0.7100 0.7300 0.6600 0.7125 136,624 +0.03(+4.63%)
May 13, 2019 0.7000 0.7200 0.6600 0.6810 288,492 -0.04(-5.02%)
May 10, 2019 0.7225 0.7600 0.7000 0.7170 232,000 -0.00(-0.42%)
May 09, 2019 0.8150 0.8300 0.6950 0.7200 505,215 -0.09(-11.66%)
May 08, 2019 0.8050 0.8570 0.7965 0.8150 260,302 +0.02(+2.77%)
May 07, 2019 0.7600 0.8200 0.7600 0.7930 420,663 +0.03(+3.66%)
May 06, 2019 0.7300 0.7650 0.7100 0.7650 233,880 +0.05(+6.25%)
May 03, 2019 0.8110 0.8600 0.6800 0.7200 912,600 -0.14(-16.51%)
May 02, 2019 0.8650 0.9790 0.8400 0.8624 739,899 +0.01(+0.87%)
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.