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

Jones Soda Co. (OP: JSDA )

0.3815 -0.0005 (-0.13%)
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 7, 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 (%)
Feb 28, 2017 0.5200 0.5200 0.4970 0.5000 30,176 -0.02(-3.85%)
Feb 27, 2017 0.4955 0.5200 0.4900 0.5200 128,028 +0.02(+4.00%)
Feb 24, 2017 0.5012 0.5100 0.4950 0.5000 40,451 +0.00(+0.00%)
Feb 23, 2017 0.5088 0.5200 0.5000 0.5000 37,613 -0.00(-0.02%)
Feb 22, 2017 0.4965 0.5300 0.4965 0.5001 75,314 -0.03(-5.64%)
Feb 21, 2017 0.5000 0.5300 0.4950 0.5300 123,633 +0.04(+7.07%)
Feb 17, 2017 0.4950 0.4950 0.4950 0 +0.01(+1.02%)
Feb 16, 2017 0.5098 0.5100 0.4900 0.4900 11,809 -0.01(-2.00%)
Feb 15, 2017 0.4950 0.5000 0.4855 0.5000 64,966 +0.00(+0.96%)
Feb 14, 2017 0.5100 0.5100 0.4855 0.4953 45,486 +0.01(+2.01%)
Feb 13, 2017 0.4855 0.5000 0.4850 0.4855 69,424 +0.00(+0.00%)
Feb 10, 2017 0.4928 0.4928 0.4855 0.4855 67,881 +0.00(+0.00%)
Feb 09, 2017 0.4850 0.5000 0.4850 0.4855 42,024 -0.01(-2.67%)
Feb 08, 2017 0.4924 0.4988 0.4810 0.4988 219,409 +0.01(+2.85%)
Feb 07, 2017 0.4601 0.4939 0.4601 0.4850 52,520 -0.02(-3.00%)
Feb 06, 2017 0.5000 0.5000 0.4820 0.5000 35,058 +0.00(+0.00%)
Feb 03, 2017 0.4620 0.5000 0.4500 0.5000 234,131 +0.05(+11.11%)
Feb 02, 2017 0.4450 0.4600 0.4450 0.4500 34,606 -0.01(-2.17%)
Feb 01, 2017 0.4450 0.4698 0.4450 0.4600 27,504 +0.02(+3.37%)
Jan 31, 2017 0.4503 0.4650 0.4450 0.4450 2,968 -0.02(-4.30%)
Jan 30, 2017 0.4475 0.4475 0.4475 0.4650 12,055 -0.01(-3.12%)
Jan 27, 2017 0.4575 0.4800 0.4500 0.4800 10,452 +0.03(+6.67%)
Jan 26, 2017 0.4500 0.4600 0.4400 0.4500 63,055 -0.00(-0.42%)
Jan 25, 2017 0.4500 0.4700 0.4500 0.4519 48,558 +0.00(+0.42%)
Jan 24, 2017 0.4502 0.4700 0.4500 0.4500 17,818 +0.00(+0.00%)
Jan 23, 2017 0.4500 0.4500 0.4500 0.4500 1,261 +0.00(+0.00%)
Jan 20, 2017 0.4450 0.4510 0.4450 0.4500 5,125 +0.00(+0.00%)
Jan 19, 2017 0.4500 0.4700 0.4500 0.4500 14,527 -0.01(-2.17%)
Jan 18, 2017 0.4500 0.4650 0.4500 0.4600 3,963 +0.02(+4.55%)
Jan 17, 2017 0.4700 0.4700 0.4400 0.4400 17,380 -0.03(-6.38%)
Jan 13, 2017 0.4700 0.4700 0.4700 0 +0.02(+5.62%)
Jan 12, 2017 0.4450 0.4625 0.4450 0.4450 3,537 +0.00(+0.00%)
Jan 11, 2017 0.4400 0.4700 0.4400 0.4450 63,534 +0.01(+1.14%)
Jan 10, 2017 0.4400 0.4500 0.4400 0.4400 10,581 -0.03(-6.38%)
Jan 09, 2017 0.4600 0.4700 0.4400 0.4700 12,540 +0.01(+2.17%)
Jan 06, 2017 0.4420 0.4600 0.4420 0.4600 24,784 +0.01(+2.22%)
Jan 05, 2017 0.4420 0.4625 0.4420 0.4500 10,453 -0.01(-1.10%)
Jan 04, 2017 0.4420 0.4600 0.4420 0.4550 18,952 +0.01(+2.94%)
Jan 03, 2017 0.4500 0.4600 0.4420 0.4420 19,941 -0.01(-1.78%)
Dec 30, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 29, 2016 0.4550 0.4600 0.4500 0.4500 32,741 -0.01(-1.42%)
Dec 28, 2016 0.4700 0.4700 0.4500 0.4565 59,493 -0.00(-0.76%)
Dec 27, 2016 0.4602 0.5000 0.4600 0.4600 12,352 +0.00(+0.00%)
Dec 23, 2016 0.4600 0.4600 0.4600 0 -0.01(-1.08%)
Dec 22, 2016 0.4700 0.4700 0.4500 0.4650 29,073 -0.00(-1.04%)
Dec 21, 2016 0.4750 0.4750 0.4600 0.4699 107,063 -0.01(-1.90%)
Dec 20, 2016 0.4950 0.5049 0.4700 0.4790 129,866 -0.01(-2.22%)
Dec 19, 2016 0.4690 0.5000 0.4690 0.4899 34,279 -0.01(-2.02%)
Dec 16, 2016 0.4860 0.5000 0.4850 0.5000 56,755 +0.01(+2.88%)
Dec 15, 2016 0.4860 0.5000 0.4860 0.4860 18,638 -0.00(-0.82%)
Dec 14, 2016 0.5021 0.5060 0.4860 0.4900 67,834 -0.01(-2.39%)
Dec 13, 2016 0.5000 0.6000 0.5000 0.5020 153,575 +0.00(+0.40%)
Dec 12, 2016 0.4875 0.5000 0.4400 0.5000 209,791 +0.02(+4.17%)
Dec 09, 2016 0.4900 0.4980 0.4800 0.4800 71,434 -0.01(-2.04%)
Dec 08, 2016 0.4870 0.4900 0.4680 0.4900 74,397 +0.01(+2.73%)
Dec 07, 2016 0.4870 0.4870 0.4740 0.4770 11,624 -0.01(-1.85%)
Dec 06, 2016 0.4702 0.4860 0.4700 0.4860 14,283 +0.02(+3.40%)
Dec 05, 2016 0.4900 0.4900 0.4700 0.4700 27,858 -0.01(-1.78%)
Dec 02, 2016 0.4800 0.4960 0.4785 0.4785 28,327 -0.01(-2.35%)
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.