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 (%)
Sep 30, 2021 0.9810 0.9990 0.9500 0.9898 161,366 -0.01(-0.82%)
Sep 29, 2021 0.9900 1.000 0.9800 0.9980 18,877 -0.00(-0.20%)
Sep 28, 2021 0.9950 1.020 0.9500 1.000 76,806 +0.00(+0.01%)
Sep 27, 2021 1.043 1.050 0.9800 0.9999 44,110 +0.02(+2.03%)
Sep 24, 2021 0.9753 1.010 0.9700 0.9800 124,399 -0.01(-1.01%)
Sep 23, 2021 0.9900 1.000 0.9900 0.9900 37,957 +0.01(+0.51%)
Sep 22, 2021 1.000 1.000 0.9510 0.9850 44,414 -0.01(-0.51%)
Sep 21, 2021 1.020 1.020 0.9700 0.9900 23,945 -0.01(-1.00%)
Sep 20, 2021 1.010 1.050 0.9310 1.000 79,687 -0.02(-1.96%)
Sep 17, 2021 1.050 1.050 1.010 1.020 48,226 -0.02(-1.92%)
Sep 16, 2021 1.040 1.050 1.010 1.040 47,980 +0.01(+0.97%)
Sep 15, 2021 1.050 1.050 1.020 1.030 15,738 +0.00(+0.00%)
Sep 14, 2021 1.055 1.100 1.030 1.030 59,915 -0.03(-2.83%)
Sep 13, 2021 1.070 1.070 1.030 1.060 52,245 -0.00(-0.47%)
Sep 10, 2021 1.060 1.070 1.050 1.065 17,645 +0.00(+0.47%)
Sep 09, 2021 1.070 1.130 1.050 1.060 135,775 -0.08(-7.02%)
Sep 08, 2021 1.040 1.140 1.040 1.140 83,480 +0.02(+1.79%)
Sep 07, 2021 1.090 1.160 1.040 1.120 178,081 +0.02(+1.82%)
Sep 03, 2021 1.185 1.187 1.070 1.100 84,791 -0.08(-6.78%)
Sep 02, 2021 1.080 1.210 1.080 1.180 21,807 +0.07(+6.31%)
Sep 01, 2021 1.320 1.320 1.070 1.110 98,770 -0.19(-14.62%)
Aug 31, 2021 1.230 1.300 1.190 1.300 339,844 +0.05(+4.00%)
Aug 30, 2021 1.220 1.250 1.160 1.250 273,773 +0.05(+4.17%)
Aug 27, 2021 1.150 1.210 1.050 1.200 273,293 +0.07(+6.19%)
Aug 26, 2021 1.100 1.130 1.060 1.130 142,093 +0.03(+2.73%)
Aug 25, 2021 1.030 1.150 1.030 1.100 298,162 +0.03(+2.80%)
Aug 24, 2021 1.030 1.145 1.000 1.070 174,827 +0.07(+7.00%)
Aug 23, 2021 0.8305 1.000 0.8305 1.000 300,119 +0.10(+11.11%)
Aug 20, 2021 0.8100 0.9500 0.7800 0.9000 440,597 +0.00(+0.01%)
Aug 19, 2021 0.8525 0.9450 0.8400 0.8999 318,584 +0.03(+4.03%)
Aug 18, 2021 0.9250 1.040 0.8600 0.8650 390,427 -0.05(-5.70%)
Aug 17, 2021 0.9325 0.9463 0.8900 0.9173 335,418 -0.02(-2.41%)
Aug 16, 2021 0.9900 0.9900 0.8800 0.9400 653,405 -0.11(-10.90%)
Aug 13, 2021 1.050 1.070 0.9100 1.055 1,085,032 -0.05(-4.09%)
Aug 12, 2021 1.110 1.210 1.010 1.100 501,033 -0.10(-8.33%)
Aug 11, 2021 1.250 1.290 1.200 1.200 174,233 +0.00(+0.00%)
Aug 10, 2021 1.150 1.250 1.080 1.200 380,772 +0.03(+3.00%)
Aug 09, 2021 1.270 1.370 1.080 1.165 923,847 -0.21(-15.58%)
Aug 06, 2021 1.400 1.540 1.050 1.380 1,617,107 -0.06(-4.17%)
Aug 05, 2021 1.420 1.440 1.350 1.440 1,523,361 +0.03(+2.13%)
Aug 04, 2021 1.350 1.410 1.340 1.410 1,014,725 +0.08(+6.02%)
Aug 03, 2021 1.350 1.350 1.290 1.330 916,231 +0.04(+3.10%)
Aug 02, 2021 1.190 1.350 1.190 1.290 797,860 +0.10(+8.40%)
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%)
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.