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

Jones Soda Co. (OP: JSDA )

0.2540 +0.0064 (+2.58%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2021 0.4420 0.5000 0.4420 0.4758 45,000 -0.02(-4.65%)
Mar 31, 2021 0.4640 0.5000 0.4401 0.4990 4,581 +0.02(+5.05%)
Mar 30, 2021 0.4950 0.4950 0.4600 0.4750 31,467 -0.02(-3.06%)
Mar 29, 2021 0.4700 0.5000 0.4300 0.4900 30,403 +0.02(+4.26%)
Mar 26, 2021 0.4995 0.4995 0.4260 0.4700 33,300 +0.04(+9.30%)
Mar 25, 2021 0.4500 0.4665 0.4276 0.4300 108,303 -0.03(-6.52%)
Mar 24, 2021 0.4600 0.4995 0.4550 0.4600 75,914 -0.03(-6.12%)
Mar 23, 2021 0.5195 0.5195 0.4600 0.4900 71,502 +0.03(+5.83%)
Mar 22, 2021 0.5200 0.5200 0.4500 0.4630 82,689 -0.06(-10.96%)
Mar 19, 2021 0.4750 0.5200 0.4570 0.5200 86,300 +0.04(+8.33%)
Mar 18, 2021 0.5050 0.5200 0.4700 0.4800 40,956 -0.03(-5.88%)
Mar 17, 2021 0.4340 0.5200 0.4111 0.5100 342,296 +0.06(+13.84%)
Mar 16, 2021 0.4560 0.4750 0.4000 0.4480 399,559 +0.00(+0.92%)
Mar 15, 2021 0.4557 0.4900 0.4300 0.4439 230,448 -0.02(-3.50%)
Mar 12, 2021 0.4790 0.4790 0.4300 0.4600 176,100 +0.01(+1.77%)
Mar 11, 2021 0.4560 0.5025 0.4520 0.4520 327,184 -0.08(-14.68%)
Mar 10, 2021 0.5500 0.5500 0.4692 0.5298 377,518 -0.01(-1.89%)
Mar 09, 2021 0.5300 0.5513 0.5035 0.5400 75,442 +0.01(+1.89%)
Mar 08, 2021 0.4280 0.5600 0.4280 0.5300 195,197 +0.06(+12.77%)
Mar 05, 2021 0.5500 0.5500 0.4301 0.4700 217,700 -0.08(-13.78%)
Mar 04, 2021 0.5600 0.5600 0.4400 0.5451 190,550 -0.02(-4.37%)
Mar 03, 2021 0.5900 0.6150 0.5500 0.5700 98,388 -0.03(-5.00%)
Mar 02, 2021 0.6500 0.6800 0.5500 0.6000 844,851 -0.07(-10.43%)
Mar 01, 2021 0.6500 0.6900 0.6300 0.6699 203,584 +0.03(+4.70%)
Feb 26, 2021 0.6500 0.7000 0.6000 0.6398 409,000 +0.05(+7.62%)
Feb 25, 2021 0.5800 0.6000 0.5600 0.5945 343,255 +0.02(+4.30%)
Feb 24, 2021 0.5500 0.5800 0.5400 0.5700 118,311 +0.00(+0.00%)
Feb 23, 2021 0.6000 0.6250 0.5105 0.5700 140,224 -0.03(-5.00%)
Feb 22, 2021 0.6050 0.6500 0.5800 0.6000 255,229 -0.01(-0.83%)
Feb 19, 2021 0.6000 0.6300 0.5105 0.6050 328,800 +0.04(+6.14%)
Feb 18, 2021 0.5900 0.6100 0.5400 0.5700 305,602 -0.03(-4.20%)
Feb 17, 2021 0.6500 0.7400 0.5500 0.5950 508,179 -0.06(-8.46%)
Feb 16, 2021 0.7000 0.7500 0.4500 0.6500 1,037,793 -0.05(-7.14%)
Feb 12, 2021 0.6500 0.7800 0.6380 0.7000 1,068,800 +0.06(+9.72%)
Feb 11, 2021 0.5450 0.6380 0.5300 0.6380 475,889 +0.09(+17.06%)
Feb 10, 2021 0.5500 0.5780 0.5275 0.5450 360,704 +0.01(+0.94%)
Feb 09, 2021 0.4600 0.5800 0.4350 0.5399 930,729 +0.11(+25.62%)
Feb 08, 2021 0.3960 0.4500 0.3960 0.4298 293,969 +0.02(+6.04%)
Feb 05, 2021 0.4000 0.4150 0.3950 0.4053 99,700 -0.00(-1.10%)
Feb 04, 2021 0.4000 0.4100 0.4000 0.4098 42,418 +0.01(+2.42%)
Feb 03, 2021 0.4000 0.4100 0.3997 0.4001 125,364 +0.00(+0.00%)
Feb 02, 2021 0.4150 0.4150 0.3900 0.4001 57,193 -0.01(-2.41%)
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.