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

Jones Soda Co. (OP: JSDA )

0.3816 -0.0008 (-0.21%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 6, 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, 2021 0.4998 0.4998 0.4526 0.4997 71,870 +0.03(+6.34%)
Jun 29, 2021 0.4950 0.5000 0.4010 0.4699 120,871 -0.02(-4.16%)
Jun 28, 2021 0.4950 0.5000 0.4802 0.4903 50,758 +0.00(+0.06%)
Jun 25, 2021 0.4905 0.5000 0.4810 0.4900 56,678 +0.01(+1.87%)
Jun 24, 2021 0.4650 0.5125 0.4650 0.4810 54,892 +0.01(+2.34%)
Jun 23, 2021 0.4610 0.4790 0.4600 0.4700 103,487 +0.02(+4.44%)
Jun 22, 2021 0.4646 0.4790 0.4500 0.4500 91,568 -0.03(-6.23%)
Jun 21, 2021 0.4600 0.5300 0.4575 0.4799 387,259 -0.01(-2.06%)
Jun 18, 2021 0.4901 0.4901 0.4875 0.4900 25,633 -0.01(-2.00%)
Jun 17, 2021 0.5000 0.5025 0.4900 0.5000 48,830 +0.00(+0.00%)
Jun 16, 2021 0.5100 0.5197 0.4700 0.5000 35,140 -0.00(-0.04%)
Jun 15, 2021 0.5298 0.5346 0.4940 0.5002 135,645 +0.00(+0.04%)
Jun 14, 2021 0.5120 0.5298 0.4850 0.5000 71,573 +0.01(+2.04%)
Jun 11, 2021 0.4810 0.5100 0.4710 0.4900 101,951 +0.00(+0.00%)
Jun 10, 2021 0.4400 0.5293 0.4400 0.4900 113,052 -0.01(-2.00%)
Jun 09, 2021 0.4850 0.5100 0.4400 0.5000 153,543 +0.01(+3.05%)
Jun 08, 2021 0.5000 0.5200 0.4851 0.4852 44,165 -0.01(-2.96%)
Jun 07, 2021 0.4855 0.5020 0.4855 0.5000 62,910 +0.00(+0.00%)
Jun 04, 2021 0.5049 0.5049 0.4938 0.5000 46,536 +0.00(+0.00%)
Jun 03, 2021 0.5075 0.5100 0.4950 0.5000 54,226 +0.00(+0.00%)
Jun 02, 2021 0.5025 0.5298 0.4868 0.5000 181,033 -0.01(-0.99%)
Jun 01, 2021 0.5100 0.5300 0.5050 0.5050 62,625 -0.02(-2.88%)
May 28, 2021 0.5300 0.5400 0.5160 0.5200 145,858 -0.03(-5.45%)
May 27, 2021 0.5150 0.5500 0.5150 0.5500 226,878 +0.01(+2.42%)
May 26, 2021 0.5695 0.5695 0.5370 0.5370 255,809 -0.01(-2.36%)
May 25, 2021 0.5510 0.5700 0.5400 0.5500 92,846 -0.01(-1.96%)
May 24, 2021 0.6057 0.6057 0.5550 0.5610 81,245 -0.03(-4.92%)
May 21, 2021 0.5650 0.6150 0.5650 0.5900 99,951 +0.01(+1.08%)
May 20, 2021 0.5850 0.5850 0.5550 0.5837 26,844 +0.00(+0.64%)
May 19, 2021 0.5800 0.6175 0.5800 0.5800 97,499 -0.01(-1.69%)
May 18, 2021 0.5950 0.6000 0.5800 0.5900 28,664 +0.01(+1.72%)
May 17, 2021 0.5750 0.6100 0.5700 0.5800 79,365 +0.01(+0.87%)
May 14, 2021 0.5510 0.5750 0.5510 0.5750 29,674 +0.02(+3.60%)
May 13, 2021 0.5900 0.5900 0.5550 0.5550 32,578 -0.01(-1.77%)
May 12, 2021 0.5205 0.6100 0.5205 0.5650 167,470 +0.00(+0.86%)
May 11, 2021 0.5500 0.6000 0.5300 0.5602 72,973 -0.03(-5.05%)
May 10, 2021 0.6195 0.6195 0.5500 0.5900 196,635 -0.03(-4.76%)
May 07, 2021 0.6000 0.6200 0.4906 0.6195 461,494 -0.01(-1.07%)
May 06, 2021 0.6300 0.6300 0.6115 0.6262 62,036 -0.00(-0.35%)
May 05, 2021 0.6225 0.6500 0.6225 0.6284 89,965 -0.00(-0.25%)
May 04, 2021 0.6225 0.6325 0.6225 0.6300 51,324 +0.01(+1.20%)
May 03, 2021 0.6341 0.6489 0.6100 0.6225 104,584 -0.03(-4.22%)
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%)
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.