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 (%)
Aug 31, 2022 0.2600 0.2724 0.2500 0.2724 97,876 +0.02(+6.82%)
Aug 30, 2022 0.2949 0.2949 0.2400 0.2550 359,257 -0.03(-10.53%)
Aug 29, 2022 0.3299 0.3299 0.2800 0.2850 257,487 -0.04(-13.61%)
Aug 26, 2022 0.2700 0.3299 0.2500 0.3299 171,189 +0.06(+22.19%)
Aug 25, 2022 0.3200 0.3200 0.2650 0.2700 195,051 -0.01(-4.42%)
Aug 24, 2022 0.2844 0.2900 0.2800 0.2825 138,286 -0.00(-0.67%)
Aug 23, 2022 0.3035 0.3300 0.2800 0.2844 169,800 -0.03(-9.71%)
Aug 22, 2022 0.3495 0.3495 0.3030 0.3150 508,021 +0.01(+1.94%)
Aug 19, 2022 0.3940 0.3940 0.3088 0.3090 580,502 -0.09(-21.57%)
Aug 18, 2022 0.3945 0.3945 0.3600 0.3940 35,863 +0.00(+1.03%)
Aug 17, 2022 0.4000 0.4000 0.3850 0.3900 12,068 +0.01(+1.30%)
Aug 16, 2022 0.3900 0.3950 0.3800 0.3850 44,658 +0.00(+0.00%)
Aug 15, 2022 0.3994 0.3994 0.3500 0.3850 43,022 -0.01(-3.61%)
Aug 12, 2022 0.3913 0.4190 0.3730 0.3994 69,001 -0.02(-4.68%)
Aug 11, 2022 0.4176 0.4252 0.3910 0.4190 68,992 -0.01(-1.46%)
Aug 10, 2022 0.4255 0.4255 0.4176 0.4252 39,147 -0.00(-0.16%)
Aug 09, 2022 0.4150 0.4262 0.4000 0.4259 42,742 +0.01(+2.63%)
Aug 08, 2022 0.4198 0.4289 0.4100 0.4150 49,657 -0.00(-0.02%)
Aug 05, 2022 0.4155 0.4295 0.4130 0.4151 125,083 -0.01(-3.13%)
Aug 04, 2022 0.4130 0.4295 0.4130 0.4285 81,860 +0.02(+3.85%)
Aug 03, 2022 0.4190 0.4300 0.4030 0.4126 125,567 -0.01(-1.74%)
Aug 02, 2022 0.4295 0.4390 0.4050 0.4199 69,608 -0.01(-2.35%)
Aug 01, 2022 0.3997 0.4300 0.3710 0.4300 194,609 +0.03(+7.58%)
Jul 29, 2022 0.3800 0.3997 0.3600 0.3997 117,126 +0.01(+3.87%)
Jul 28, 2022 0.3500 0.3900 0.3500 0.3848 46,047 +0.03(+9.94%)
Jul 27, 2022 0.3402 0.3600 0.3402 0.3500 151,647 +0.00(+0.86%)
Jul 26, 2022 0.3248 0.3505 0.3029 0.3470 87,094 +0.03(+10.54%)
Jul 25, 2022 0.3131 0.3331 0.3027 0.3139 15,962 -0.02(-4.88%)
Jul 22, 2022 0.3320 0.3331 0.3000 0.3300 23,050 +0.01(+3.13%)
Jul 21, 2022 0.3208 0.3332 0.3000 0.3200 54,194 -0.00(-0.62%)
Jul 20, 2022 0.3225 0.3343 0.3210 0.3220 38,194 -0.01(-2.57%)
Jul 19, 2022 0.3203 0.3365 0.3202 0.3305 10,705 +0.01(+3.18%)
Jul 18, 2022 0.3300 0.3375 0.3200 0.3203 65,586 -0.01(-2.94%)
Jul 15, 2022 0.3200 0.3375 0.3200 0.3300 61,058 +0.01(+1.54%)
Jul 14, 2022 0.2920 0.3266 0.2920 0.3250 68,393 -0.01(-1.52%)
Jul 13, 2022 0.3200 0.3579 0.2954 0.3300 35,392 +0.01(+1.54%)
Jul 12, 2022 0.3202 0.3300 0.2920 0.3250 87,765 -0.02(-4.41%)
Jul 11, 2022 0.3000 0.3974 0.2927 0.3400 98,835 +0.04(+13.33%)
Jul 08, 2022 0.3048 0.3048 0.2806 0.3000 36,944 +0.00(+0.40%)
Jul 07, 2022 0.2663 0.2988 0.2608 0.2988 48,747 +0.04(+14.53%)
Jul 06, 2022 0.2601 0.2850 0.2600 0.2609 34,720 -0.01(-2.94%)
Jul 05, 2022 0.2690 0.2700 0.2661 0.2688 12,232 -0.00(-0.04%)
Jul 01, 2022 0.2695 0.2695 0.2500 0.2689 19,014 -0.00(-0.33%)
Jun 30, 2022 0.2700 0.2799 0.2300 0.2698 86,891 -0.01(-3.61%)
Jun 29, 2022 0.3048 0.3048 0.2600 0.2799 86,449 -0.02(-6.70%)
Jun 28, 2022 0.3020 0.3048 0.2800 0.3000 36,810 +0.01(+3.45%)
Jun 27, 2022 0.3048 0.3048 0.2900 0.2900 23,652 -0.01(-3.33%)
Jun 24, 2022 0.2692 0.3000 0.2650 0.3000 24,225 +0.02(+7.76%)
Jun 23, 2022 0.2740 0.2784 0.2560 0.2784 47,816 +0.01(+1.98%)
Jun 22, 2022 0.2699 0.2740 0.2500 0.2730 69,900 +0.00(+0.78%)
Jun 21, 2022 0.2600 0.2725 0.2506 0.2709 31,114 +0.00(+1.46%)
Jun 17, 2022 0.2501 0.2740 0.2501 0.2670 40,125 +0.01(+4.26%)
Jun 16, 2022 0.2648 0.2750 0.2502 0.2561 21,904 -0.01(-5.15%)
Jun 15, 2022 0.2727 0.2727 0.2505 0.2700 73,885 -0.00(-0.04%)
Jun 14, 2022 0.2604 0.2701 0.2600 0.2701 67,690 +0.00(+0.33%)
Jun 13, 2022 0.2651 0.2978 0.2601 0.2692 101,925 -0.03(-9.60%)
Jun 10, 2022 0.2450 0.2980 0.2450 0.2978 98,089 -0.00(-0.07%)
Jun 09, 2022 0.2700 0.2980 0.2605 0.2980 143,290 +0.02(+6.43%)
Jun 08, 2022 0.2995 0.3243 0.2800 0.2800 175,388 -0.00(-1.75%)
Jun 07, 2022 0.3000 0.3500 0.2550 0.2850 362,196 +0.07(+30.85%)
Jun 06, 2022 0.2000 0.2190 0.2000 0.2178 27,429 +0.01(+4.21%)
Jun 03, 2022 0.2050 0.2090 0.1910 0.2090 87,407 +0.02(+10.00%)
Jun 02, 2022 0.2252 0.2409 0.1812 0.1900 238,563 -0.04(-18.52%)
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.