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

Jones Soda Co. (OP: JSDA )

0.3461 -0.0049 (-1.40%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 23, 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 (%)
May 31, 2023 0.1960 0.2005 0.1960 0.1980 10,907 -0.00(-1.49%)
May 30, 2023 0.2010 0.2043 0.1960 0.2010 49,534 +0.01(+2.55%)
May 26, 2023 0.2090 0.2128 0.1956 0.1960 18,239 -0.01(-6.22%)
May 25, 2023 0.1990 0.2090 0.1956 0.2090 4,830 +0.00(+0.29%)
May 24, 2023 0.1990 0.2090 0.1956 0.2084 15,341 -0.00(-0.29%)
May 23, 2023 0.1999 0.2090 0.1821 0.2090 232,714 +0.01(+4.55%)
May 22, 2023 0.1999 0.1999 0.1847 0.1999 26,527 +0.01(+5.21%)
May 19, 2023 0.1990 0.2000 0.1850 0.1900 152,510 -0.01(-3.06%)
May 18, 2023 0.1910 0.2000 0.1821 0.1960 52,723 -0.00(-1.95%)
May 17, 2023 0.1995 0.2000 0.1800 0.1999 390,694 -0.00(-2.20%)
May 16, 2023 0.2093 0.2093 0.2044 0.2044 2,089 +0.00(+2.20%)
May 15, 2023 0.2026 0.2094 0.2000 0.2000 49,504 -0.01(-2.91%)
May 12, 2023 0.2040 0.2094 0.2000 0.2060 45,699 +0.00(+0.98%)
May 11, 2023 0.2040 0.2090 0.2040 0.2040 6,332 -0.00(-0.63%)
May 10, 2023 0.2090 0.2090 0.2035 0.2053 20,413 -0.00(-1.77%)
May 09, 2023 0.2090 0.2090 0.2030 0.2090 39,910 +0.00(+1.46%)
May 08, 2023 0.2010 0.2100 0.1999 0.2060 78,231 -0.00(-1.90%)
May 05, 2023 0.2200 0.2300 0.2090 0.2100 152,453 -0.01(-4.55%)
May 04, 2023 0.2100 0.2222 0.2020 0.2200 110,736 +0.01(+7.26%)
May 03, 2023 0.2100 0.2100 0.1952 0.2051 733,644 -0.00(-2.33%)
May 02, 2023 0.2400 0.2400 0.1995 0.2100 857,649 -0.02(-7.12%)
May 01, 2023 0.2099 0.2261 0.2006 0.2261 208,166 +0.02(+7.72%)
Apr 28, 2023 0.2006 0.2153 0.2006 0.2099 59,888 +0.01(+3.50%)
Apr 27, 2023 0.2050 0.2050 0.2005 0.2028 229,336 -0.00(-1.07%)
Apr 26, 2023 0.2100 0.2100 0.2001 0.2050 300,731 +0.00(+0.00%)
Apr 25, 2023 0.2077 0.2100 0.2050 0.2050 99,622 -0.01(-2.38%)
Apr 24, 2023 0.2126 0.2295 0.2053 0.2100 90,105 +0.00(+0.05%)
Apr 21, 2023 0.2090 0.2164 0.2000 0.2099 147,925 +0.00(+0.05%)
Apr 20, 2023 0.2200 0.2201 0.1975 0.2098 376,580 -0.01(-2.42%)
Apr 19, 2023 0.2205 0.2286 0.2020 0.2150 242,136 -0.02(-6.56%)
Apr 18, 2023 0.2480 0.2480 0.2050 0.2301 320,887 -0.02(-7.22%)
Apr 17, 2023 0.2300 0.2480 0.2245 0.2480 30,288 +0.01(+2.27%)
Apr 14, 2023 0.2060 0.2425 0.2060 0.2425 39,965 +0.00(+1.25%)
Apr 13, 2023 0.2395 0.2395 0.2231 0.2395 38,633 +0.00(+0.04%)
Apr 12, 2023 0.2280 0.2395 0.2200 0.2394 118,104 -0.00(-0.04%)
Apr 11, 2023 0.2400 0.2400 0.2200 0.2395 50,630 -0.00(-0.70%)
Apr 10, 2023 0.2353 0.2438 0.2353 0.2412 16,022 +0.01(+2.51%)
Apr 06, 2023 0.2467 0.2476 0.2353 0.2353 13,140 +0.00(+0.00%)
Apr 05, 2023 0.2350 0.2468 0.2350 0.2353 16,905 -0.01(-2.69%)
Apr 04, 2023 0.2490 0.2490 0.2300 0.2418 5,225 +0.01(+2.46%)
Apr 03, 2023 0.2499 0.2499 0.2302 0.2360 25,186 -0.01(-5.56%)
Mar 31, 2023 0.2500 0.2500 0.2300 0.2499 114,298 -0.00(-0.04%)
Mar 30, 2023 0.2349 0.2500 0.2300 0.2500 50,506 +0.02(+6.61%)
Mar 29, 2023 0.2276 0.2348 0.2240 0.2345 7,505 +0.01(+6.49%)
Mar 28, 2023 0.2200 0.2359 0.2200 0.2202 91,599 -0.02(-6.50%)
Mar 27, 2023 0.2230 0.2499 0.2225 0.2355 96,304 -0.00(-0.42%)
Mar 24, 2023 0.2478 0.2580 0.2301 0.2365 126,380 -0.02(-7.98%)
Mar 23, 2023 0.2535 0.2599 0.2470 0.2570 46,022 +0.00(+1.78%)
Mar 22, 2023 0.2500 0.2600 0.2451 0.2525 43,491 -0.00(-0.98%)
Mar 21, 2023 0.2499 0.2550 0.2300 0.2550 810,160 +0.01(+2.04%)
Mar 20, 2023 0.2200 0.2499 0.2100 0.2499 188,791 +0.03(+13.59%)
Mar 17, 2023 0.2489 0.2489 0.2100 0.2200 249,853 -0.00(-1.74%)
Mar 16, 2023 0.2295 0.2550 0.2100 0.2239 311,319 -0.01(-2.44%)
Mar 15, 2023 0.2304 0.2390 0.2075 0.2295 114,302 -0.01(-4.37%)
Mar 14, 2023 0.2200 0.2482 0.2120 0.2400 222,054 +0.02(+6.71%)
Mar 13, 2023 0.2200 0.2274 0.2094 0.2249 219,216 +0.00(+0.00%)
Mar 10, 2023 0.2200 0.2350 0.2110 0.2249 408,292 +0.01(+6.59%)
Mar 09, 2023 0.2629 0.2629 0.2104 0.2110 685,288 -0.05(-19.47%)
Mar 08, 2023 0.2600 0.2630 0.2501 0.2620 236,257 +0.00(+0.00%)
Mar 07, 2023 0.2612 0.2699 0.2478 0.2620 162,636 +0.00(+0.31%)
Mar 06, 2023 0.2595 0.2688 0.2500 0.2612 177,343 +0.00(+0.66%)
Mar 03, 2023 0.2599 0.2599 0.2422 0.2595 82,203 -0.00(-0.15%)
Mar 02, 2023 0.2490 0.2599 0.2407 0.2599 34,610 +0.02(+8.29%)
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.