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

Jones Soda Co. (OP: JSDA )

0.3668 -0.0306 (-7.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Nov 30, 2017 0.4050 0.4200 0.4000 0.4050 33,634 -0.01(-2.41%)
Nov 29, 2017 0.4150 0.4225 0.4150 0.4150 8,413 +0.00(+0.00%)
Nov 28, 2017 0.4200 0.4250 0.4150 0.4150 73,811 -0.01(-2.81%)
Nov 27, 2017 0.4310 0.4400 0.4270 0.4270 22,297 -0.00(-0.93%)
Nov 22, 2017 0.4310 0.4310 0.4310 125 +0.00(+0.70%)
Nov 21, 2017 0.4271 0.4390 0.4270 0.4280 28,245 +0.00(+0.23%)
Nov 20, 2017 0.4200 0.4500 0.4200 0.4270 6,627 -0.00(-0.70%)
Nov 17, 2017 0.4200 0.4300 0.4200 0.4300 29,177 -0.00(-1.13%)
Nov 16, 2017 0.4300 0.4400 0.4200 0.4349 28,475 +0.00(+1.12%)
Nov 15, 2017 0.4500 0.4500 0.4301 0.4301 29,064 -0.00(-1.13%)
Nov 14, 2017 0.4500 0.4500 0.4300 0.4350 25,020 +0.01(+1.16%)
Nov 13, 2017 0.4310 0.4310 0.4300 0.4300 4,280 -0.01(-2.27%)
Nov 10, 2017 0.4175 0.4500 0.4080 0.4400 395,478 -0.03(-6.38%)
Nov 09, 2017 0.4100 0.4780 0.4100 0.4700 96,515 -0.01(-1.67%)
Nov 08, 2017 0.4600 0.4800 0.4500 0.4780 53,245 +0.02(+3.91%)
Nov 07, 2017 0.4500 0.4700 0.4500 0.4600 96,384 -0.01(-2.13%)
Nov 06, 2017 0.4525 0.4700 0.4400 0.4700 36,834 +0.01(+2.17%)
Nov 03, 2017 0.4400 0.4600 0.4200 0.4600 53,962 +0.00(+0.00%)
Nov 02, 2017 0.4500 0.4600 0.4400 0.4600 62,147 +0.01(+2.22%)
Nov 01, 2017 0.4400 0.4500 0.4300 0.4500 155,583 +0.02(+4.65%)
Oct 31, 2017 0.4200 0.4500 0.4200 0.4300 65,659 +0.01(+2.36%)
Oct 30, 2017 0.4150 0.4300 0.4150 0.4201 19,980 +0.01(+1.23%)
Oct 27, 2017 0.4350 0.4350 0.4150 0.4150 52,118 -0.02(-4.60%)
Oct 26, 2017 0.4450 0.4500 0.4350 0.4350 25,567 -0.01(-2.25%)
Oct 25, 2017 0.4450 0.4550 0.4450 0.4450 8,036 -0.01(-1.11%)
Oct 24, 2017 0.4350 0.4500 0.4350 0.4500 49,222 +0.03(+5.88%)
Oct 23, 2017 0.4200 0.4349 0.4200 0.4250 26,234 -0.01(-1.16%)
Oct 20, 2017 0.4300 0.4450 0.4300 0.4300 47,344 -0.01(-1.15%)
Oct 19, 2017 0.4300 0.4350 0.4300 0.4350 8,465 -0.01(-1.14%)
Oct 18, 2017 0.4400 0.4475 0.4400 0.4400 21,818 -0.01(-1.12%)
Oct 17, 2017 0.4400 0.4550 0.4400 0.4450 5,745 +0.00(+0.00%)
Oct 16, 2017 0.4600 0.4600 0.4450 0.4450 15,544 -0.02(-3.26%)
Oct 13, 2017 0.4300 0.4600 0.4300 0.4600 107,476 +0.03(+6.98%)
Oct 12, 2017 0.4325 0.4375 0.4300 0.4300 8,538 -0.01(-1.83%)
Oct 11, 2017 0.4500 0.4500 0.4350 0.4380 13,240 -0.02(-4.78%)
Oct 10, 2017 0.4350 0.4600 0.4325 0.4600 52,636 +0.01(+2.22%)
Oct 09, 2017 0.4300 0.4500 0.4300 0.4500 3,590 +0.01(+2.27%)
Oct 06, 2017 0.4250 0.4500 0.4250 0.4400 19,662 +0.00(+0.00%)
Oct 05, 2017 0.4099 0.4500 0.4010 0.4400 104,007 +0.03(+8.37%)
Oct 04, 2017 0.4000 0.4100 0.4000 0.4060 9,733 +0.01(+1.50%)
Oct 03, 2017 0.4000 0.4100 0.4000 0.4000 9,745 +0.00(+0.00%)
Oct 02, 2017 0.4000 0.4001 0.4000 0.4000 29,645 +0.00(+0.00%)
Sep 29, 2017 0.4450 0.4450 0.4000 0.4000 9,574 -0.01(-1.23%)
Sep 28, 2017 0.3975 0.4050 0.3975 0.4050 49,458 +0.01(+2.53%)
Sep 27, 2017 0.3950 0.3950 0.3950 0.3950 151 +0.01(+1.28%)
Sep 26, 2017 0.3900 0.3950 0.3900 0.3900 41,629 +0.01(+1.83%)
Sep 25, 2017 0.3800 0.3920 0.3800 0.3830 2,780 +0.00(+0.00%)
Sep 22, 2017 0.3920 0.3920 0.3830 0.3830 3,125 +0.00(+0.00%)
Sep 21, 2017 0.4000 0.4000 0.3800 0.3830 13,306 -0.01(-1.79%)
Sep 20, 2017 0.3900 0.3950 0.3850 0.3900 25,035 +0.00(+0.00%)
Sep 19, 2017 0.3900 0.3940 0.3900 0.3900 34,517 +0.01(+1.56%)
Sep 18, 2017 0.3840 0.3940 0.3840 0.3840 5,395 -0.00(-0.52%)
Sep 15, 2017 0.3820 0.3900 0.3820 0.3860 9,709 +0.00(+0.26%)
Sep 14, 2017 0.3930 0.3930 0.3820 0.3850 19,542 +0.00(+0.79%)
Sep 13, 2017 0.3960 0.3960 0.3820 0.3820 12,524 -0.00(-0.78%)
Sep 12, 2017 0.3850 0.3970 0.3850 0.3850 11,497 +0.00(+0.00%)
Sep 11, 2017 0.3920 0.3920 0.3850 0.3850 12,600 +0.00(+1.05%)
Sep 08, 2017 0.3840 0.3920 0.3810 0.3810 4,425 -0.01(-2.81%)
Sep 07, 2017 0.3920 0.3920 0.3840 0.3920 26,965 +0.00(+0.00%)
Sep 06, 2017 0.3960 0.3960 0.3920 0.3920 1,581 +0.00(+0.00%)
Sep 05, 2017 0.4000 0.4000 0.3870 0.3920 12,897 -0.01(-1.75%)
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.