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 (%)
Jun 30, 2015 0.3242 0.3325 0.3100 0.3215 97,866 +0.00(+0.00%)
Jun 29, 2015 0.3220 0.3265 0.3100 0.3215 61,434 -0.00(-1.08%)
Jun 26, 2015 0.3250 0.3338 0.3250 0.3250 73,856 -0.01(-1.52%)
Jun 25, 2015 0.3285 0.3300 0.3230 0.3300 50,003 +0.01(+1.54%)
Jun 24, 2015 0.3291 0.3300 0.3210 0.3250 24,855 -0.01(-1.52%)
Jun 23, 2015 0.3270 0.3348 0.3100 0.3300 172,544 +0.00(+0.61%)
Jun 22, 2015 0.3290 0.3340 0.3280 0.3280 60,213 -0.00(-0.61%)
Jun 19, 2015 0.3271 0.3340 0.3271 0.3300 22,622 -0.00(-0.03%)
Jun 18, 2015 0.3290 0.3301 0.3290 0.3301 2,411 +0.00(+0.95%)
Jun 17, 2015 0.3301 0.3301 0.3270 0.3270 25,984 -0.01(-2.39%)
Jun 16, 2015 0.3350 0.3350 0.3301 0.3350 11,261 -0.00(-0.56%)
Jun 15, 2015 0.3350 0.3370 0.3300 0.3369 46,619 -0.00(-0.03%)
Jun 12, 2015 0.3402 0.3440 0.3370 0.3370 86,507 -0.01(-2.32%)
Jun 11, 2015 0.3350 0.3525 0.3290 0.3450 229,368 +0.01(+2.07%)
Jun 10, 2015 0.3450 0.3450 0.3380 0.3380 66,711 -0.00(-0.59%)
Jun 09, 2015 0.3380 0.3450 0.3380 0.3400 30,799 +0.00(+0.59%)
Jun 08, 2015 0.3480 0.3480 0.3200 0.3380 70,470 -0.01(-2.87%)
Jun 05, 2015 0.3422 0.3700 0.3422 0.3480 130,375 +0.01(+2.75%)
Jun 04, 2015 0.3352 0.3430 0.3352 0.3387 22,325 -0.00(-0.82%)
Jun 03, 2015 0.3400 0.3469 0.3352 0.3415 64,731 +0.00(+0.44%)
Jun 02, 2015 0.3430 0.3450 0.3400 0.3400 9,962 -0.00(-0.09%)
Jun 01, 2015 0.3469 0.3469 0.3380 0.3403 13,098 +0.00(+0.68%)
May 29, 2015 0.3410 0.3460 0.3360 0.3380 15,434 -0.01(-2.03%)
May 28, 2015 0.3460 0.3460 0.3360 0.3450 8,996 +0.00(+0.00%)
May 27, 2015 0.3400 0.3450 0.3320 0.3450 48,279 +0.01(+2.53%)
May 26, 2015 0.3250 0.3380 0.3250 0.3365 46,238 +0.01(+3.54%)
May 22, 2015 0.3250 0.3250 0.3250 0 -0.02(-4.41%)
May 21, 2015 0.3350 0.3450 0.3250 0.3400 16,330 +0.00(+0.00%)
May 20, 2015 0.3497 0.3497 0.3178 0.3400 57,135 -0.01(-2.77%)
May 19, 2015 0.3599 0.3599 0.3360 0.3497 37,266 -0.01(-2.83%)
May 18, 2015 0.3400 0.3599 0.3400 0.3599 15,682 +0.01(+2.83%)
May 15, 2015 0.3400 0.3599 0.3400 0.3500 41,349 +0.01(+2.94%)
May 14, 2015 0.3449 0.3499 0.3400 0.3400 11,195 +0.00(+0.00%)
May 13, 2015 0.3400 0.3410 0.3400 0.3400 14,475 +0.00(+0.00%)
May 12, 2015 0.3400 0.3550 0.3400 0.3400 44,716 +0.00(+0.00%)
May 11, 2015 0.3401 0.3670 0.3400 0.3400 60,673 +0.00(+0.00%)
May 08, 2015 0.3900 0.3900 0.3400 0.3400 69,468 -0.04(-10.53%)
May 07, 2015 0.3500 0.4080 0.3500 0.3800 168,084 -0.01(-1.30%)
May 06, 2015 0.3630 0.3900 0.3600 0.3850 88,566 +0.03(+8.27%)
May 05, 2015 0.3300 0.3630 0.3300 0.3556 62,321 +0.02(+4.59%)
May 04, 2015 0.3251 0.3500 0.3251 0.3400 59,620 +0.00(+0.00%)
May 01, 2015 0.3101 0.3400 0.3101 0.3400 44,155 +0.00(+0.00%)
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%)
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.