Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jones Soda Co. (OP: JSDA )

0.2600 +0.0060 (+2.36%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 13, 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, 2015 0.2900 0.3400 0.2900 0.3400 18,386 +0.00(+0.00%)
Apr 29, 2015 0.3200 0.3400 0.3110 0.3400 20,286 +0.02(+6.25%)
Apr 28, 2015 0.3280 0.3370 0.3100 0.3200 93,186 -0.01(-3.18%)
Apr 27, 2015 0.3210 0.3400 0.3210 0.3305 5,830 -0.00(-1.34%)
Apr 24, 2015 0.3399 0.3400 0.3200 0.3350 48,858 +0.02(+4.69%)
Apr 23, 2015 0.3299 0.3299 0.3200 0.3200 10,029 -0.01(-3.03%)
Apr 22, 2015 0.3310 0.3389 0.3300 0.3300 14,726 -0.01(-2.66%)
Apr 21, 2015 0.3300 0.3399 0.3200 0.3390 7,252 +0.01(+2.73%)
Apr 20, 2015 0.3500 0.3500 0.3201 0.3300 42,651 -0.01(-2.94%)
Apr 17, 2015 0.3161 0.3400 0.3161 0.3400 10,949 +0.02(+7.56%)
Apr 16, 2015 0.3500 0.3500 0.3161 0.3161 6,145 -0.03(-9.69%)
Apr 15, 2015 0.3200 0.3500 0.3100 0.3500 70,593 +0.04(+12.90%)
Apr 14, 2015 0.3250 0.3250 0.3100 0.3100 112,221 -0.02(-4.62%)
Apr 13, 2015 0.3300 0.3300 0.3150 0.3250 74,481 -0.01(-1.52%)
Apr 10, 2015 0.3150 0.3450 0.3150 0.3300 27,222 +0.00(+0.92%)
Apr 09, 2015 0.3100 0.3300 0.3100 0.3270 16,077 -0.00(-0.91%)
Apr 08, 2015 0.3200 0.3300 0.3200 0.3300 14,100 +0.00(+0.00%)
Apr 07, 2015 0.3100 0.3300 0.3100 0.3300 64,586 +0.02(+6.45%)
Apr 06, 2015 0.3250 0.3400 0.3000 0.3100 244,112 -0.03(-8.82%)
Apr 02, 2015 0.3400 0.3400 0.3400 0 -0.01(-4.23%)
Apr 01, 2015 0.3800 0.3800 0.3500 0.3550 185,911 -0.02(-4.05%)
Mar 31, 2015 0.3601 0.3700 0.3601 0.3700 28,468 -0.00(-0.01%)
Mar 30, 2015 0.3601 0.3800 0.3601 0.3700 17,150 -0.01(-2.62%)
Mar 27, 2015 0.4000 0.4000 0.3800 0.3800 6,493 -0.01(-2.56%)
Mar 26, 2015 0.3800 0.3900 0.3700 0.3900 19,272 +0.02(+5.41%)
Mar 25, 2015 0.4000 0.4000 0.3600 0.3700 35,357 -0.02(-5.13%)
Mar 24, 2015 0.3650 0.4000 0.3650 0.3900 50,035 +0.04(+9.86%)
Mar 23, 2015 0.3780 0.3780 0.3500 0.3550 17,571 -0.02(-6.08%)
Mar 20, 2015 0.3560 0.3780 0.3560 0.3780 3,284 +0.02(+6.18%)
Mar 19, 2015 0.3561 0.3780 0.3560 0.3560 28,984 +0.01(+1.69%)
Mar 18, 2015 0.3700 0.3880 0.3501 0.3501 14,213 -0.04(-9.77%)
Mar 17, 2015 0.3600 0.3980 0.3600 0.3880 26,407 +0.02(+6.30%)
Mar 16, 2015 0.3650 0.3650 0.3550 0.3650 33,096 +0.00(+0.00%)
Mar 13, 2015 0.3762 0.3780 0.3618 0.3650 36,517 +0.01(+3.11%)
Mar 12, 2015 0.3700 0.3700 0.3501 0.3540 61,731 -0.02(-4.32%)
Mar 11, 2015 0.3780 0.3780 0.3501 0.3700 18,735 +0.01(+1.63%)
Mar 10, 2015 0.3501 0.3800 0.3501 0.3640 62,546 +0.00(+1.12%)
Mar 09, 2015 0.3900 0.3900 0.3300 0.3600 217,806 -0.05(-11.11%)
Mar 06, 2015 0.3900 0.4150 0.3825 0.4050 75,262 +0.00(+0.00%)
Mar 05, 2015 0.4050 0.4050 0.3720 0.4050 12,220 +0.02(+3.85%)
Mar 04, 2015 0.4050 0.4100 0.3721 0.3900 40,609 -0.02(-3.70%)
Mar 03, 2015 0.4050 15,289 +0.00(+0.00%)
Mar 02, 2015 0.4000 0.4100 0.4000 0.4050 12,710 -0.00(-1.22%)
Feb 27, 2015 0.4080 0.4150 0.3900 0.4100 33,008 +0.04(+10.22%)
Feb 26, 2015 0.3800 0.4150 0.3720 0.3720 27,711 -0.03(-7.02%)
Feb 25, 2015 0.4150 0.4150 0.3761 0.4001 9,956 -0.01(-3.59%)
Feb 24, 2015 0.4100 0.4180 0.3900 0.4150 31,994 -0.00(-0.72%)
Feb 23, 2015 0.4150 0.4400 0.4121 0.4180 26,360 +0.00(+0.48%)
Feb 20, 2015 0.4350 0.4350 0.4150 0.4160 42,475 -0.00(-0.36%)
Feb 19, 2015 0.4300 0.4400 0.4100 0.4175 60,121 +0.01(+1.83%)
Feb 18, 2015 0.4200 0.4400 0.4076 0.4100 50,863 -0.01(-1.20%)
Feb 17, 2015 0.4150 0.4200 0.3800 0.4150 69,717 +0.00(+0.00%)
Feb 13, 2015 0.4150 0.4150 0.4150 0 +0.04(+12.16%)
Feb 12, 2015 0.3750 0.3900 0.3700 0.3700 43,890 -0.02(-5.13%)
Feb 11, 2015 0.3750 0.3900 0.3750 0.3900 20,329 +0.02(+4.00%)
Feb 10, 2015 0.3990 0.3990 0.3750 0.3750 46,385 -0.02(-5.54%)
Feb 09, 2015 0.4030 0.4030 0.3970 0.3970 16,609 -0.01(-1.49%)
Feb 06, 2015 0.3950 0.4050 0.3950 0.4030 17,002 +0.00(+0.75%)
Feb 05, 2015 0.4060 0.4190 0.3850 0.4000 51,680 -0.01(-2.44%)
Feb 04, 2015 0.3700 0.4250 0.3700 0.4100 372,990 +0.04(+12.33%)
Feb 03, 2015 0.3400 0.3650 0.3256 0.3650 203,768 +0.02(+7.35%)
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.