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 (%)
Sep 30, 2014 0.4400 0.4625 0.4355 0.4521 26,236 +0.01(+2.75%)
Sep 29, 2014 0.4400 0.4401 0.4400 0.4400 22,280 +0.00(+0.00%)
Sep 26, 2014 0.4300 0.4400 0.4250 0.4400 103,419 +0.01(+2.33%)
Sep 25, 2014 0.4260 0.4370 0.4250 0.4300 53,410 +0.00(+0.00%)
Sep 24, 2014 0.4340 0.4450 0.4300 0.4300 29,431 -0.00(-0.92%)
Sep 23, 2014 0.4340 0.4450 0.4340 0.4340 8,691 -0.01(-1.36%)
Sep 22, 2014 0.4400 0.4450 0.4300 0.4400 28,912 +0.01(+1.38%)
Sep 19, 2014 0.4300 0.4500 0.4300 0.4340 65,380 +0.00(+0.93%)
Sep 18, 2014 0.4250 0.4410 0.4250 0.4300 58,688 +0.00(+0.00%)
Sep 17, 2014 0.4200 0.4400 0.4200 0.4300 37,803 -0.01(-2.27%)
Sep 16, 2014 0.4200 0.4500 0.4200 0.4400 56,216 +0.00(+0.00%)
Sep 15, 2014 0.4600 0.4650 0.4321 0.4400 164,479 -0.01(-2.22%)
Sep 12, 2014 0.4700 0.4750 0.4450 0.4500 37,624 -0.02(-4.26%)
Sep 11, 2014 0.4450 0.4800 0.4450 0.4700 29,128 -0.01(-2.08%)
Sep 10, 2014 0.4500 0.4800 0.4500 0.4800 29,768 +0.03(+6.67%)
Sep 09, 2014 0.4600 0.4800 0.4500 0.4500 16,141 -0.02(-4.26%)
Sep 08, 2014 0.4520 0.4700 0.4500 0.4700 111,065 +0.02(+3.98%)
Sep 05, 2014 0.4511 0.4700 0.4470 0.4520 212,871 -0.00(-0.44%)
Sep 04, 2014 0.4700 0.4700 0.4510 0.4540 46,746 -0.02(-3.40%)
Sep 03, 2014 0.4800 0.4900 0.4510 0.4700 44,875 -0.01(-1.05%)
Sep 02, 2014 0.5000 0.5300 0.4600 0.4750 62,346 +0.01(+1.06%)
Aug 29, 2014 0.4700 0.4700 0.4700 0 -0.05(-9.62%)
Aug 28, 2014 0.4775 0.5500 0.4750 0.5200 493,696 +0.05(+10.64%)
Aug 27, 2014 0.4300 0.4880 0.4001 0.4700 608,881 +0.06(+14.63%)
Aug 26, 2014 0.3450 0.4520 0.3400 0.4100 982,145 +0.08(+24.24%)
Aug 25, 2014 0.3500 0.3500 0.3300 0.3300 24,139 -0.02(-5.71%)
Aug 22, 2014 0.3400 0.3400 0.3250 0.3500 38,290 +0.01(+2.94%)
Aug 21, 2014 0.3265 0.3400 0.3250 0.3400 24,279 +0.02(+4.62%)
Aug 20, 2014 0.3400 0.3600 0.3220 0.3250 138,580 -0.02(-5.22%)
Aug 19, 2014 0.3400 0.3500 0.3400 0.3429 20,049 -0.01(-2.03%)
Aug 18, 2014 0.3525 0.3525 0.3525 0.3500 79,209 +0.01(+2.94%)
Aug 15, 2014 0.3300 0.3649 0.3300 0.3400 21,819 +0.01(+1.49%)
Aug 14, 2014 0.3400 0.3400 0.3300 0.3350 31,443 -0.01(-1.47%)
Aug 13, 2014 0.3201 0.3600 0.3201 0.3400 51,256 -0.02(-5.56%)
Aug 12, 2014 0.3200 0.4750 0.3200 0.3600 41,226 +0.04(+12.50%)
Aug 11, 2014 0.3400 0.3430 0.3200 0.3200 177,524 -0.03(-8.31%)
Aug 08, 2014 0.3612 0.3670 0.3150 0.3490 220,796 -0.01(-3.38%)
Aug 07, 2014 0.3500 0.3700 0.3500 0.3612 205,137 -0.01(-2.35%)
Aug 06, 2014 0.3600 0.3699 0.3600 0.3699 34,535 +0.01(+2.18%)
Aug 05, 2014 0.3650 0.3740 0.3620 0.3620 63,841 -0.00(-0.82%)
Aug 04, 2014 0.3750 0.3750 0.3615 0.3650 77,953 -0.01(-2.67%)
Aug 01, 2014 0.3750 0.3750 0.3725 0.3750 11,463 +0.00(+0.67%)
Jul 31, 2014 0.3650 0.3750 0.3650 0.3725 23,517 +0.01(+2.05%)
Jul 30, 2014 0.3600 0.3700 0.3600 0.3650 101,709 +0.01(+1.39%)
Jul 29, 2014 0.3700 0.3700 0.3600 0.3600 64,015 -0.01(-2.73%)
Jul 28, 2014 0.3750 0.3750 0.3700 0.3701 99,974 +0.00(+0.03%)
Jul 25, 2014 0.3765 0.3765 0.3670 0.3700 76,356 -0.01(-1.33%)
Jul 24, 2014 0.3650 0.3790 0.3600 0.3750 109,900 +0.01(+2.74%)
Jul 23, 2014 0.3700 0.3800 0.3550 0.3650 145,433 -0.01(-1.35%)
Jul 22, 2014 0.3900 0.4000 0.3700 0.3700 71,977 -0.02(-5.13%)
Jul 21, 2014 0.3881 0.4040 0.3700 0.3900 121,111 +0.00(+0.49%)
Jul 18, 2014 0.3950 0.4000 0.3860 0.3881 67,999 -0.01(-2.98%)
Jul 17, 2014 0.3940 0.4000 0.3500 0.4000 44,672 +0.00(+0.00%)
Jul 16, 2014 0.4000 0.4000 0.3940 0.4000 141,975 -0.01(-1.23%)
Jul 15, 2014 0.3940 0.4050 0.3940 0.4050 36,426 +0.01(+2.79%)
Jul 14, 2014 0.3960 0.4050 0.3800 0.3940 132,660 -0.01(-1.50%)
Jul 11, 2014 0.3980 0.4000 0.3950 0.4000 44,147 +0.00(+0.50%)
Jul 10, 2014 0.4000 0.4099 0.3980 0.3980 30,593 +0.00(+0.00%)
Jul 09, 2014 0.3800 0.4010 0.3800 0.3980 59,148 -0.00(-0.75%)
Jul 08, 2014 0.4053 0.4150 0.4000 0.4010 63,483 -0.01(-3.37%)
Jul 07, 2014 0.4320 0.4320 0.4053 0.4150 59,954 +0.01(+1.22%)
Jul 03, 2014 0.4100 0.4100 0.4100 0 -0.02(-4.65%)
Jul 02, 2014 0.4100 0.4300 0.4050 0.4300 48,205 +0.02(+4.88%)
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.