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

Jones Soda Co. (OP: JSDA )

0.2970 +0.0070 (+2.41%)
Streaming Delayed Price Updated: 2:14 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.3000 0.3000 0.2712 0.2970 35,145 +0.01(+2.41%)
Feb 13, 2025 0.2999 0.2999 0.2644 0.2900 98,301 -0.00(-0.72%)
Feb 12, 2025 0.2930 0.3000 0.2901 0.2921 25,178 +0.00(+0.69%)
Feb 11, 2025 0.2999 0.2999 0.2901 0.2901 68,759 -0.00(-0.85%)
Feb 10, 2025 0.3000 0.3000 0.2806 0.2926 56,483 +0.00(+0.90%)
Feb 07, 2025 0.3097 0.3197 0.2900 0.2900 70,583 -0.02(-6.45%)
Feb 06, 2025 0.3157 0.3157 0.2931 0.3100 115,316 +0.02(+5.77%)
Feb 05, 2025 0.3100 0.3160 0.2931 0.2931 140,208 -0.02(-5.45%)
Feb 04, 2025 0.3100 0.3195 0.3066 0.3100 37,158 -0.01(-2.52%)
Feb 03, 2025 0.3073 0.3200 0.2900 0.3180 316,757 +0.00(+1.05%)
Jan 31, 2025 0.3296 0.3296 0.2855 0.3147 386,880 +0.00(+1.52%)
Jan 30, 2025 0.2910 0.3398 0.2910 0.3100 501,603 +0.00(+0.00%)
Jan 29, 2025 0.2660 0.3490 0.2660 0.3100 939,523 +0.05(+19.78%)
Jan 28, 2025 0.2475 0.2660 0.2475 0.2588 157,886 +0.02(+8.10%)
Jan 27, 2025 0.2472 0.2600 0.2211 0.2394 139,238 -0.00(-0.25%)
Jan 24, 2025 0.2200 0.2400 0.2166 0.2400 141,305 +0.01(+6.62%)
Jan 23, 2025 0.2143 0.2251 0.2100 0.2251 170,944 +0.01(+5.09%)
Jan 22, 2025 0.2142 0.2148 0.2132 0.2142 57,671 +0.00(+0.09%)
Jan 21, 2025 0.2200 0.2229 0.2017 0.2140 309,952 -0.00(-0.47%)
Jan 17, 2025 0.2026 0.2199 0.2000 0.2150 104,085 +0.01(+4.83%)
Jan 16, 2025 0.2099 0.2100 0.2000 0.2051 205,991 +0.00(+0.10%)
Jan 15, 2025 0.1895 0.2100 0.1851 0.2049 210,487 +0.01(+7.84%)
Jan 14, 2025 0.1850 0.2000 0.1850 0.1900 73,945 +0.00(+0.00%)
Jan 13, 2025 0.1864 0.1990 0.1850 0.1900 175,944 +0.00(+1.44%)
Jan 10, 2025 0.1801 0.1909 0.1801 0.1873 393,637 +0.01(+8.27%)
Jan 08, 2025 0.1725 0.1733 0.1700 0.1730 19,494 +0.00(+0.29%)
Jan 07, 2025 0.1651 0.1800 0.1651 0.1725 40,113 +0.00(+2.37%)
Jan 06, 2025 0.1790 0.1800 0.1642 0.1685 38,628 -0.00(-0.88%)
Jan 03, 2025 0.1670 0.1710 0.1625 0.1700 124,916 +0.00(+1.67%)
Jan 02, 2025 0.1679 0.1694 0.1633 0.1672 49,303 +0.01(+3.21%)
Dec 31, 2024 0.1620 0 -0.02(-9.50%)
Dec 30, 2024 0.1601 0.1800 0.1601 0.1790 516,127 +0.00(+0.06%)
Dec 27, 2024 0.1844 0.1844 0.1603 0.1789 107,142 +0.01(+4.74%)
Dec 26, 2024 0.1699 0.1867 0.1530 0.1708 174,214 +0.00(+0.53%)
Dec 24, 2024 0.1650 0.1699 0.1650 0.1699 24,747 +0.00(+2.97%)
Dec 23, 2024 0.1600 0.1700 0.1549 0.1650 191,733 +0.01(+3.13%)
Dec 20, 2024 0.1598 0.1600 0.1551 0.1600 32,054 +0.00(+0.00%)
Dec 19, 2024 0.1551 0.1648 0.1537 0.1600 69,860 -0.00(-0.31%)
Dec 18, 2024 0.1648 0.1648 0.1551 0.1605 169,481 -0.00(-2.61%)
Dec 17, 2024 0.1650 0.1707 0.1600 0.1648 93,709 +0.00(+2.55%)
Dec 16, 2024 0.1607 0.1710 0.1605 0.1607 40,966 -0.00(-2.61%)
Dec 13, 2024 0.1650 0.1710 0.1607 0.1650 50,805 +0.00(+0.00%)
Dec 12, 2024 0.1640 0.1748 0.1608 0.1650 420,357 +0.00(+1.23%)
Dec 11, 2024 0.1651 0.1784 0.1601 0.1630 149,801 -0.01(-4.12%)
Dec 10, 2024 0.1680 0.1730 0.1622 0.1700 81,820 -0.00(-0.29%)
Dec 09, 2024 0.1775 0.1847 0.1602 0.1705 404,486 -0.01(-5.28%)
Dec 06, 2024 0.1760 0.1800 0.1702 0.1800 39,514 +0.00(+0.39%)
Dec 05, 2024 0.1760 0.1847 0.1760 0.1793 41,977 +0.00(+0.00%)
Dec 04, 2024 0.1751 0.1874 0.1751 0.1793 113,732 +0.00(+2.46%)
Dec 03, 2024 0.1813 0.1873 0.1750 0.1750 109,746 -0.01(-5.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.