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, 2021 0.6225 0.6499 0.6225 0.6499 86,000 +0.03(+4.40%)
Apr 29, 2021 0.5950 0.6300 0.5950 0.6225 108,710 +0.01(+1.22%)
Apr 28, 2021 0.6000 0.6390 0.5915 0.6150 188,548 +0.01(+1.77%)
Apr 27, 2021 0.5910 0.6150 0.5910 0.6043 37,731 +0.01(+2.22%)
Apr 26, 2021 0.5900 0.6300 0.5900 0.5912 77,161 -0.01(-1.47%)
Apr 23, 2021 0.5601 0.6099 0.5601 0.6000 166,400 -0.01(-1.62%)
Apr 22, 2021 0.5425 0.6300 0.5300 0.6099 370,226 +0.09(+18.11%)
Apr 21, 2021 0.5200 0.5425 0.5100 0.5164 38,720 -0.01(-2.79%)
Apr 20, 2021 0.5295 0.5500 0.5000 0.5312 138,569 +0.02(+3.15%)
Apr 19, 2021 0.5195 0.5300 0.4953 0.5150 86,339 +0.02(+3.00%)
Apr 16, 2021 0.4905 0.5200 0.4905 0.5000 78,200 +0.00(+0.00%)
Apr 15, 2021 0.5000 0.5100 0.5000 0.5000 246,081 +0.00(+0.00%)
Apr 14, 2021 0.4480 0.5095 0.4480 0.5000 16,960 +0.00(+0.00%)
Apr 13, 2021 0.4995 0.5000 0.4450 0.5000 124,771 +0.03(+5.82%)
Apr 12, 2021 0.4711 0.4808 0.4600 0.4725 173,519 -0.00(-0.13%)
Apr 09, 2021 0.4711 0.5000 0.4711 0.4731 22,100 -0.03(-5.94%)
Apr 08, 2021 0.5022 0.5090 0.4471 0.5030 27,732 +0.01(+1.55%)
Apr 07, 2021 0.5140 0.5140 0.4905 0.4953 25,299 -0.01(-2.88%)
Apr 06, 2021 0.4500 0.5200 0.4500 0.5100 80,037 +0.03(+6.27%)
Apr 05, 2021 0.4990 0.4990 0.4420 0.4799 32,970 +0.00(+0.86%)
Apr 01, 2021 0.4420 0.5000 0.4420 0.4758 45,000 -0.02(-4.65%)
Mar 31, 2021 0.4640 0.5000 0.4401 0.4990 4,581 +0.02(+5.05%)
Mar 30, 2021 0.4950 0.4950 0.4600 0.4750 31,467 -0.02(-3.06%)
Mar 29, 2021 0.4700 0.5000 0.4300 0.4900 30,403 +0.02(+4.26%)
Mar 26, 2021 0.4995 0.4995 0.4260 0.4700 33,300 +0.04(+9.30%)
Mar 25, 2021 0.4500 0.4665 0.4276 0.4300 108,303 -0.03(-6.52%)
Mar 24, 2021 0.4600 0.4995 0.4550 0.4600 75,914 -0.03(-6.12%)
Mar 23, 2021 0.5195 0.5195 0.4600 0.4900 71,502 +0.03(+5.83%)
Mar 22, 2021 0.5200 0.5200 0.4500 0.4630 82,689 -0.06(-10.96%)
Mar 19, 2021 0.4750 0.5200 0.4570 0.5200 86,300 +0.04(+8.33%)
Mar 18, 2021 0.5050 0.5200 0.4700 0.4800 40,956 -0.03(-5.88%)
Mar 17, 2021 0.4340 0.5200 0.4111 0.5100 342,296 +0.06(+13.84%)
Mar 16, 2021 0.4560 0.4750 0.4000 0.4480 399,559 +0.00(+0.92%)
Mar 15, 2021 0.4557 0.4900 0.4300 0.4439 230,448 -0.02(-3.50%)
Mar 12, 2021 0.4790 0.4790 0.4300 0.4600 176,100 +0.01(+1.77%)
Mar 11, 2021 0.4560 0.5025 0.4520 0.4520 327,184 -0.08(-14.68%)
Mar 10, 2021 0.5500 0.5500 0.4692 0.5298 377,518 -0.01(-1.89%)
Mar 09, 2021 0.5300 0.5513 0.5035 0.5400 75,442 +0.01(+1.89%)
Mar 08, 2021 0.4280 0.5600 0.4280 0.5300 195,197 +0.06(+12.77%)
Mar 05, 2021 0.5500 0.5500 0.4301 0.4700 217,700 -0.08(-13.78%)
Mar 04, 2021 0.5600 0.5600 0.4400 0.5451 190,550 -0.02(-4.37%)
Mar 03, 2021 0.5900 0.6150 0.5500 0.5700 98,388 -0.03(-5.00%)
Mar 02, 2021 0.6500 0.6800 0.5500 0.6000 844,851 -0.07(-10.43%)
Mar 01, 2021 0.6500 0.6900 0.6300 0.6699 203,584 +0.03(+4.70%)
Feb 26, 2021 0.6500 0.7000 0.6000 0.6398 409,000 +0.05(+7.62%)
Feb 25, 2021 0.5800 0.6000 0.5600 0.5945 343,255 +0.02(+4.30%)
Feb 24, 2021 0.5500 0.5800 0.5400 0.5700 118,311 +0.00(+0.00%)
Feb 23, 2021 0.6000 0.6250 0.5105 0.5700 140,224 -0.03(-5.00%)
Feb 22, 2021 0.6050 0.6500 0.5800 0.6000 255,229 -0.01(-0.83%)
Feb 19, 2021 0.6000 0.6300 0.5105 0.6050 328,800 +0.04(+6.14%)
Feb 18, 2021 0.5900 0.6100 0.5400 0.5700 305,602 -0.03(-4.20%)
Feb 17, 2021 0.6500 0.7400 0.5500 0.5950 508,179 -0.06(-8.46%)
Feb 16, 2021 0.7000 0.7500 0.4500 0.6500 1,037,793 -0.05(-7.14%)
Feb 12, 2021 0.6500 0.7800 0.6380 0.7000 1,068,800 +0.06(+9.72%)
Feb 11, 2021 0.5450 0.6380 0.5300 0.6380 475,889 +0.09(+17.06%)
Feb 10, 2021 0.5500 0.5780 0.5275 0.5450 360,704 +0.01(+0.94%)
Feb 09, 2021 0.4600 0.5800 0.4350 0.5399 930,729 +0.11(+25.62%)
Feb 08, 2021 0.3960 0.4500 0.3960 0.4298 293,969 +0.02(+6.04%)
Feb 05, 2021 0.4000 0.4150 0.3950 0.4053 99,700 -0.00(-1.10%)
Feb 04, 2021 0.4000 0.4100 0.4000 0.4098 42,418 +0.01(+2.42%)
Feb 03, 2021 0.4000 0.4100 0.3997 0.4001 125,364 +0.00(+0.00%)
Feb 02, 2021 0.4150 0.4150 0.3900 0.4001 57,193 -0.01(-2.41%)
Feb 01, 2021 0.3950 0.4198 0.3800 0.4100 176,344 +0.01(+2.47%)
Jan 29, 2021 0.4200 0.4358 0.3950 0.4001 144,700 -0.01(-1.33%)
Jan 28, 2021 0.4028 0.4055 0.3900 0.4055 315,328 +0.01(+1.38%)
Jan 27, 2021 0.4100 0.4150 0.3620 0.4000 720,335 -0.01(-2.44%)
Jan 26, 2021 0.4674 0.4698 0.4100 0.4100 248,309 -0.03(-6.84%)
Jan 25, 2021 0.4390 0.4500 0.4200 0.4401 267,879 +0.02(+4.34%)
Jan 22, 2021 0.4000 0.4300 0.4000 0.4218 309,500 +0.02(+4.15%)
Jan 21, 2021 0.4000 0.4100 0.3900 0.4050 156,023 +0.01(+1.25%)
Jan 20, 2021 0.4000 0.4100 0.3930 0.4000 396,524 +0.00(+0.23%)
Jan 19, 2021 0.4000 0.4200 0.3700 0.3991 642,181 +0.01(+2.33%)
Jan 15, 2021 0.4000 0.4000 0.3720 0.3900 267,600 +0.01(+2.66%)
Jan 14, 2021 0.3300 0.4200 0.3200 0.3799 885,135 +0.05(+15.12%)
Jan 13, 2021 0.3424 0.3500 0.2975 0.3300 126,240 +0.00(+0.00%)
Jan 12, 2021 0.3001 0.3313 0.2800 0.3300 280,657 +0.02(+6.45%)
Jan 11, 2021 0.2840 0.3300 0.2521 0.3100 620,307 +0.03(+10.71%)
Jan 08, 2021 0.2551 0.2851 0.2420 0.2800 518,700 +0.03(+12.00%)
Jan 07, 2021 0.2440 0.2500 0.2395 0.2500 221,595 +0.01(+3.35%)
Jan 06, 2021 0.2378 0.2440 0.2320 0.2419 64,987 +0.01(+4.27%)
Jan 05, 2021 0.2405 0.2444 0.2320 0.2320 131,766 -0.01(-2.85%)
Jan 04, 2021 0.2449 0.2449 0.2300 0.2388 143,447 +0.01(+3.24%)
Dec 31, 2020 0.2313 0.2313 0.2313 199,667 -0.01(-3.02%)
Dec 30, 2020 0.2240 0.2438 0.2240 0.2385 199,667 +0.01(+4.38%)
Dec 29, 2020 0.2370 0.2370 0.2210 0.2285 136,758 -0.01(-2.77%)
Dec 28, 2020 0.2353 0.2438 0.2277 0.2350 464,044 +0.00(+0.00%)
Dec 24, 2020 0.2200 0.2352 0.2200 0.2350 191,600 +0.01(+5.62%)
Dec 23, 2020 0.2090 0.2307 0.1810 0.2225 714,453 +0.02(+11.25%)
Dec 22, 2020 0.1800 0.2090 0.1725 0.2000 508,927 +0.02(+11.11%)
Dec 21, 2020 0.1720 0.1800 0.1631 0.1800 215,323 +0.00(+0.00%)
Dec 18, 2020 0.1715 0.1800 0.1700 0.1800 40,800 +0.00(+0.00%)
Dec 17, 2020 0.1630 0.1800 0.1630 0.1800 64,296 +0.01(+3.51%)
Dec 16, 2020 0.1630 0.1750 0.1630 0.1739 146,799 +0.00(+2.29%)
Dec 15, 2020 0.1600 0.1790 0.1570 0.1700 752,282 +0.01(+4.29%)
Dec 14, 2020 0.1600 0.1700 0.1600 0.1630 221,110 -0.00(-1.21%)
Dec 11, 2020 0.1560 0.1700 0.1520 0.1650 313,200 +0.01(+5.10%)
Dec 10, 2020 0.1700 0.1890 0.1500 0.1570 1,410,255 -0.01(-6.55%)
Dec 09, 2020 0.1725 0.1725 0.1655 0.1680 196,087 -0.01(-6.67%)
Dec 08, 2020 0.1925 0.1925 0.1800 0.1800 111,460 -0.02(-7.69%)
Dec 07, 2020 0.1950 0.1950 0.1805 0.1950 126,248 +0.01(+2.63%)
Dec 04, 2020 0.2000 0.2000 0.1850 0.1900 144,400 -0.00(-1.55%)
Dec 03, 2020 0.1755 0.2225 0.1726 0.1930 426,746 +0.02(+9.97%)
Dec 02, 2020 0.1700 0.1760 0.1600 0.1755 164,063 +0.01(+6.30%)
Dec 01, 2020 0.1620 0.1700 0.1620 0.1651 183,045 +0.00(+1.91%)
Nov 30, 2020 0.1660 0.1695 0.1440 0.1620 184,742 -0.00(-0.61%)
Nov 27, 2020 0.1660 0.1660 0.1600 0.1630 88,000 +0.01(+5.09%)
Nov 25, 2020 0.1600 0.1650 0.1551 0.1551 107,200 -0.00(-1.65%)
Nov 24, 2020 0.1550 0.1645 0.1550 0.1577 91,103 +0.00(+0.77%)
Nov 23, 2020 0.1400 0.1580 0.1400 0.1565 688,634 +0.02(+15.16%)
Nov 20, 2020 0.1400 0.1400 0.1320 0.1359 148,600 +0.01(+4.46%)
Nov 19, 2020 0.1500 0.1500 0.1300 0.1301 541,945 -0.02(-13.27%)
Nov 18, 2020 0.1450 0.1550 0.1350 0.1500 962,436 -0.00(-0.66%)
Nov 17, 2020 0.1550 0.1550 0.1450 0.1510 163,638 +0.00(+0.67%)
Nov 16, 2020 0.1652 0.1652 0.1450 0.1500 491,980 -0.00(-1.32%)
Nov 13, 2020 0.1653 0.1653 0.1481 0.1520 288,900 +0.00(+0.66%)
Nov 12, 2020 0.1530 0.1654 0.1480 0.1510 169,941 +0.00(+0.67%)
Nov 11, 2020 0.1501 0.1630 0.1499 0.1500 247,408 -0.00(-1.25%)
Nov 10, 2020 0.1536 0.1599 0.1519 0.1519 82,406 -0.00(-1.43%)
Nov 09, 2020 0.1700 0.1700 0.1541 0.1541 320,293 -0.01(-8.27%)
Nov 06, 2020 0.1709 0.1710 0.1675 0.1680 65,400 +0.00(+1.76%)
Nov 05, 2020 0.1700 0.1710 0.1650 0.1651 96,032 -0.00(-2.88%)
Nov 04, 2020 0.1601 0.1700 0.1600 0.1700 44,492 +0.01(+3.34%)
Nov 03, 2020 0.1600 0.1650 0.1570 0.1645 127,146 +0.00(+2.81%)
Nov 02, 2020 0.1510 0.1600 0.1510 0.1600 39,048 +0.01(+3.83%)
Oct 30, 2020 0.1600 0.1600 0.1541 0.1541 6,600 -0.00(-1.91%)
Oct 29, 2020 0.1541 0.1600 0.1541 0.1571 12,879 -0.00(-2.00%)
Oct 28, 2020 0.1595 0.1603 0.1540 0.1603 7,129 -0.00(-1.66%)
Oct 27, 2020 0.1610 0.1630 0.1610 0.1630 1,201 +0.00(+0.00%)
Oct 26, 2020 0.1550 0.1630 0.1550 0.1630 19,717 +0.00(+2.52%)
Oct 23, 2020 0.1550 0.1590 0.1550 0.1590 2,600 +0.00(+0.00%)
Oct 22, 2020 0.1568 0.1630 0.1550 0.1590 18,280 -0.00(-0.63%)
Oct 21, 2020 0.1593 0.1639 0.1550 0.1600 31,349 +0.00(+2.30%)
Oct 20, 2020 0.1545 0.1600 0.1545 0.1564 23,035 -0.01(-4.63%)
Oct 19, 2020 0.1545 0.1640 0.1545 0.1640 10,979 +0.00(+0.06%)
Oct 16, 2020 0.1540 0.1639 0.1540 0.1639 54,900 +0.00(+0.00%)
Oct 15, 2020 0.1588 0.1639 0.1537 0.1639 34,318 +0.00(+2.44%)
Oct 14, 2020 0.1600 0.1620 0.1600 0.1600 13,892 -0.00(-2.44%)
Oct 13, 2020 0.1644 0.1644 0.1600 0.1640 10,093 +0.00(+0.92%)
Oct 12, 2020 0.1536 0.1649 0.1536 0.1625 11,157 +0.00(+0.68%)
Oct 09, 2020 0.1535 0.1650 0.1535 0.1614 63,000 +0.01(+5.15%)
Oct 08, 2020 0.1563 0.1599 0.1512 0.1535 11,016 -0.01(-4.00%)
Oct 07, 2020 0.1540 0.1600 0.1540 0.1599 34,957 +0.00(+3.16%)
Oct 06, 2020 0.1650 0.1650 0.1541 0.1550 65,654 -0.00(-3.00%)
Oct 05, 2020 0.1600 0.1600 0.1530 0.1598 37,162 +0.00(+0.25%)
Oct 02, 2020 0.1601 0.1650 0.1550 0.1594 116,700 -0.00(-0.38%)
Oct 01, 2020 0.1699 0.1699 0.1508 0.1600 97,414 -0.01(-4.19%)
Sep 30, 2020 0.1699 0.1699 0.1664 0.1670 9,868 -0.00(-0.48%)
Sep 29, 2020 0.1675 0.1678 0.1675 0.1678 16,750 +0.00(+0.18%)
Sep 28, 2020 0.1698 0.1702 0.1675 0.1675 16,674 -0.01(-3.07%)
Sep 25, 2020 0.1667 0.1728 0.1650 0.1728 51,000 +0.01(+3.16%)
Sep 24, 2020 0.1650 0.1699 0.1650 0.1675 13,270 +0.00(+0.00%)
Sep 23, 2020 0.1674 0.1700 0.1652 0.1675 105,759 -0.00(-0.53%)
Sep 22, 2020 0.1729 0.1729 0.1675 0.1684 3,492 -0.00(-0.24%)
Sep 21, 2020 0.1690 0.1730 0.1680 0.1688 15,450 -0.00(-2.43%)
Sep 18, 2020 0.1738 0.1738 0.1674 0.1730 23,300 +0.00(+1.88%)
Sep 17, 2020 0.1686 0.1737 0.1686 0.1698 16,557 -0.00(-1.28%)
Sep 16, 2020 0.1684 0.1744 0.1684 0.1720 37,494 +0.00(+2.26%)
Sep 15, 2020 0.1700 0.1750 0.1675 0.1682 19,325 -0.00(-0.83%)
Sep 14, 2020 0.1660 0.1736 0.1660 0.1696 62,621 -0.00(-2.36%)
Sep 11, 2020 0.1630 0.1738 0.1630 0.1737 23,000 +0.00(+0.17%)
Sep 10, 2020 0.1740 0.1740 0.1640 0.1734 30,855 +0.00(+1.94%)
Sep 09, 2020 0.1667 0.1740 0.1667 0.1701 83,731 +0.00(+2.16%)
Sep 08, 2020 0.1610 0.1667 0.1610 0.1665 14,251 +0.00(+1.77%)
Sep 04, 2020 0.1669 0.1669 0.1601 0.1636 92,600 -0.00(-0.85%)
Sep 03, 2020 0.1610 0.1699 0.1610 0.1650 74,953 +0.00(+2.48%)
Sep 02, 2020 0.1606 0.1649 0.1600 0.1610 22,924 -0.00(-2.60%)
Sep 01, 2020 0.1607 0.1700 0.1606 0.1653 71,702 +0.00(+0.18%)
Aug 31, 2020 0.1714 0.1714 0.1607 0.1650 52,478 -0.01(-3.68%)
Aug 28, 2020 0.1747 0.1747 0.1608 0.1713 57,400 -0.00(-2.06%)
Aug 27, 2020 0.1800 0.1800 0.1507 0.1749 236,157 -0.00(-0.06%)
Aug 26, 2020 0.1799 0.1799 0.1750 0.1750 34,059 +0.00(+1.16%)
Aug 25, 2020 0.1800 0.1800 0.1730 0.1730 53,977 -0.01(-3.89%)
Aug 24, 2020 0.1800 0.1824 0.1800 0.1800 61,114 +0.00(+0.00%)
Aug 21, 2020 0.1800 0.1824 0.1800 0.1800 40,400 +0.00(+0.00%)
Aug 20, 2020 0.1860 0.1860 0.1800 0.1800 72,477 +0.00(+0.00%)
Aug 19, 2020 0.1710 0.1824 0.1705 0.1800 28,592 +0.01(+5.26%)
Aug 18, 2020 0.1869 0.1869 0.1705 0.1710 89,128 -0.02(-8.51%)
Aug 17, 2020 0.1706 0.1899 0.1700 0.1869 88,756 -0.00(-1.58%)
Aug 14, 2020 0.1800 0.1899 0.1700 0.1899 92,600 +0.01(+5.50%)
Aug 13, 2020 0.1943 0.1979 0.1800 0.1800 104,163 -0.02(-7.88%)
Aug 12, 2020 0.1816 0.1990 0.1816 0.1954 126,908 -0.00(-0.56%)
Aug 11, 2020 0.1980 0.1990 0.1815 0.1965 135,926 +0.00(+0.77%)
Aug 10, 2020 0.1980 0.1980 0.1800 0.1950 33,400 +0.01(+3.17%)
Aug 07, 2020 0.1846 0.1950 0.1800 0.1890 221,100 +0.01(+4.13%)
Aug 06, 2020 0.1830 0.1879 0.1712 0.1815 86,772 +0.00(+0.83%)
Aug 05, 2020 0.1711 0.1860 0.1711 0.1800 76,354 +0.00(+0.00%)
Aug 04, 2020 0.1720 0.1800 0.1507 0.1800 97,796 +0.01(+5.88%)
Aug 03, 2020 0.1736 0.1745 0.1625 0.1700 284,351 -0.01(-4.49%)
Jul 31, 2020 0.1750 0.1850 0.1750 0.1780 46,100 -0.00(-2.47%)
Jul 30, 2020 0.1750 0.1852 0.1750 0.1825 30,455 -0.00(-0.82%)
Jul 29, 2020 0.1783 0.1880 0.1783 0.1840 73,513 +0.00(+1.38%)
Jul 28, 2020 0.1701 0.1886 0.1701 0.1815 61,305 +0.01(+3.71%)
Jul 27, 2020 0.1765 0.1765 0.1707 0.1750 96,689 -0.01(-4.48%)
Jul 24, 2020 0.1834 0.1834 0.1760 0.1832 19,700 -0.00(-2.55%)
Jul 23, 2020 0.1750 0.1890 0.1750 0.1880 14,573 +0.01(+4.44%)
Jul 22, 2020 0.1875 0.1899 0.1751 0.1800 113,421 -0.01(-5.21%)
Jul 21, 2020 0.1800 0.1900 0.1800 0.1899 69,880 +0.01(+4.05%)
Jul 20, 2020 0.1900 0.1900 0.1800 0.1825 18,330 -0.00(-0.27%)
Jul 17, 2020 0.1900 0.1950 0.1800 0.1830 145,700 -0.00(-1.08%)
Jul 16, 2020 0.1800 0.1940 0.1800 0.1850 20,032 -0.01(-2.63%)
Jul 15, 2020 0.1900 0.1900 0.1800 0.1900 56,039 +0.00(+0.00%)
Jul 14, 2020 0.1752 0.1900 0.1752 0.1900 14,291 +0.01(+5.03%)
Jul 13, 2020 0.1848 0.1900 0.1777 0.1809 51,143 -0.01(-4.03%)
Jul 10, 2020 0.1821 0.1939 0.1810 0.1885 51,300 -0.00(-0.53%)
Jul 09, 2020 0.1935 0.1940 0.1821 0.1895 40,602 -0.00(-0.26%)
Jul 08, 2020 0.1952 0.1959 0.1821 0.1900 249,906 -0.01(-3.01%)
Jul 07, 2020 0.1964 0.1965 0.1927 0.1959 8,739 -0.00(-1.06%)
Jul 06, 2020 0.1925 0.2000 0.1925 0.1980 25,693 -0.00(-0.95%)
Jul 02, 2020 0.1920 0.2034 0.1920 0.1999 125,200 -0.00(-0.05%)
Jul 01, 2020 0.1958 0.2000 0.1915 0.2000 20,361 +0.00(+0.00%)
Jun 30, 2020 0.2050 0.2050 0.1911 0.2000 275,081 -0.00(-2.44%)
Jun 29, 2020 0.1900 0.2050 0.1900 0.2050 34,377 +0.00(+2.50%)
Jun 26, 2020 0.1926 0.2000 0.1880 0.2000 188,800 +0.01(+4.17%)
Jun 25, 2020 0.1935 0.1950 0.1920 0.1920 4,181 +0.00(+0.00%)
Jun 24, 2020 0.1900 0.1950 0.1900 0.1920 48,055 -0.00(-1.54%)
Jun 23, 2020 0.2040 0.2040 0.1900 0.1950 277,976 -0.01(-4.41%)
Jun 22, 2020 0.2025 0.2050 0.1950 0.2040 83,441 -0.00(-0.49%)
Jun 19, 2020 0.1950 0.2050 0.1920 0.2050 133,400 +0.00(+2.50%)
Jun 18, 2020 0.1975 0.2050 0.1975 0.2000 855,919 +0.00(+0.00%)
Jun 17, 2020 0.2000 0.2000 0.1950 0.2000 98,342 +0.01(+3.09%)
Jun 16, 2020 0.2000 0.2000 0.1900 0.1940 45,420 -0.00(-0.56%)
Jun 15, 2020 0.2000 0.2000 0.1901 0.1951 72,711 -0.00(-2.45%)
Jun 12, 2020 0.1900 0.2100 0.1900 0.2000 443,600 +0.01(+2.56%)
Jun 11, 2020 0.1900 0.1950 0.1850 0.1950 145,327 +0.00(+1.56%)
Jun 10, 2020 0.1920 0.1920 0.1900 0.1920 48,963 +0.00(+0.00%)
Jun 09, 2020 0.1950 0.1950 0.1850 0.1920 51,585 +0.00(+1.05%)
Jun 08, 2020 0.2000 0.2000 0.1900 0.1900 150,187 -0.01(-2.56%)
Jun 05, 2020 0.2000 0.2005 0.1950 0.1950 253,900 -0.00(-1.27%)
Jun 04, 2020 0.1750 0.2000 0.1700 0.1975 373,526 +0.02(+12.86%)
Jun 03, 2020 0.1750 0.1799 0.1700 0.1750 175,236 +0.00(+1.74%)
Jun 02, 2020 0.1800 0.1800 0.1720 0.1720 19,380 -0.00(-1.71%)
Jun 01, 2020 0.1850 0.1850 0.1680 0.1750 190,147 -0.00(-2.51%)
May 29, 2020 0.1710 0.1900 0.1505 0.1795 435,700 +0.01(+4.06%)
May 28, 2020 0.1750 0.1750 0.1701 0.1725 199,821 +0.00(+0.82%)
May 27, 2020 0.1696 0.1725 0.1650 0.1711 90,678 +0.00(+0.88%)
May 26, 2020 0.1749 0.1749 0.1600 0.1696 332,886 -0.01(-3.03%)
May 22, 2020 0.1660 0.1780 0.1660 0.1749 116,200 +0.00(+2.88%)
May 21, 2020 0.1845 0.1845 0.1663 0.1700 236,019 -0.01(-7.26%)
May 20, 2020 0.1891 0.1891 0.1815 0.1833 54,611 -0.00(-0.92%)
May 19, 2020 0.1899 0.1899 0.1800 0.1850 86,425 -0.00(-2.58%)
May 18, 2020 0.1980 0.2000 0.1805 0.1899 191,148 -0.01(-5.05%)
May 15, 2020 0.1995 0.2010 0.1910 0.2000 571,200 +0.00(+0.50%)
May 14, 2020 0.1973 0.1995 0.1905 0.1990 104,031 +0.00(+2.05%)
May 13, 2020 0.1990 0.1990 0.1900 0.1950 324,032 +0.00(+0.52%)
May 12, 2020 0.1850 0.1940 0.1810 0.1940 201,690 +0.01(+4.86%)
May 11, 2020 0.1990 0.1990 0.1801 0.1850 200,244 -0.01(-2.89%)
May 08, 2020 0.2000 0.2000 0.1850 0.1905 64,100 -0.00(-2.46%)
May 07, 2020 0.2000 0.2000 0.1900 0.1953 101,339 -0.00(-2.35%)
May 06, 2020 0.2000 0.2090 0.1915 0.2000 42,060 +0.00(+0.00%)
May 05, 2020 0.1970 0.2000 0.1888 0.2000 84,193 +0.01(+5.93%)
May 04, 2020 0.1860 0.1950 0.1820 0.1888 20,290 -0.01(-5.60%)
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.