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

Jones Soda Co. (OP: JSDA )

0.3422 -0.0088 (-2.51%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Jul 30, 2021 1.110 1.230 1.000 1.190 1,000,071 +0.08(+7.21%)
Jul 29, 2021 1.080 1.120 1.000 1.110 388,926 +0.04(+3.74%)
Jul 28, 2021 1.100 1.100 0.9600 1.070 843,201 +0.02(+1.90%)
Jul 27, 2021 0.9000 1.060 0.8700 1.050 942,329 +0.10(+10.53%)
Jul 26, 2021 0.9505 1.150 0.8503 0.9500 1,467,390 +0.01(+1.05%)
Jul 23, 2021 0.7495 1.000 0.7495 0.9401 2,093,415 +0.20(+26.19%)
Jul 22, 2021 0.6400 0.7494 0.6400 0.7450 1,381,191 +0.07(+11.19%)
Jul 21, 2021 0.6300 0.6750 0.5800 0.6700 952,263 +0.05(+7.20%)
Jul 20, 2021 0.5500 0.6400 0.5394 0.6250 148,010 +0.05(+7.76%)
Jul 19, 2021 0.6250 0.6250 0.5060 0.5800 269,940 -0.03(-4.92%)
Jul 16, 2021 0.6650 0.6700 0.5700 0.6100 742,387 -0.06(-8.96%)
Jul 15, 2021 0.4850 0.7300 0.4800 0.6700 3,374,692 +0.21(+45.65%)
Jul 14, 2021 0.4800 0.4800 0.4600 0.4600 24,760 +0.00(+0.00%)
Jul 13, 2021 0.4509 0.4700 0.4509 0.4600 30,317 -0.02(-3.83%)
Jul 12, 2021 0.4750 0.4800 0.4750 0.4783 44,559 +0.02(+3.96%)
Jul 09, 2021 0.4510 0.4894 0.4400 0.4601 47,629 +0.00(+0.02%)
Jul 08, 2021 0.4510 0.4675 0.4510 0.4600 16,939 -0.02(-4.15%)
Jul 07, 2021 0.4701 0.4899 0.4656 0.4799 28,433 -0.01(-1.56%)
Jul 06, 2021 0.4705 0.5000 0.4700 0.4875 33,360 +0.01(+1.56%)
Jul 02, 2021 0.4701 0.4900 0.4701 0.4800 30,095 +0.01(+2.13%)
Jul 01, 2021 0.4899 0.4899 0.4602 0.4700 39,494 -0.03(-5.94%)
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%)
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.