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%)
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.