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 (%)
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%)
Sep 01, 2017 0.3870 0.3900 0.3870 0.3990 12,900 -0.00(-0.25%)
Aug 31, 2017 0.3870 0.4000 0.3870 0.4000 17,576 +0.01(+3.36%)
Aug 30, 2017 0.3870 0.3935 0.3870 0.3870 5,698 -0.01(-3.25%)
Aug 29, 2017 0.3870 0.4000 0.3870 0.4000 10,310 +0.01(+3.36%)
Aug 28, 2017 0.3870 0.3870 0.3870 0.3870 385 +0.00(+0.00%)
Aug 25, 2017 0.3935 0.4000 0.3870 0.3870 26,580 +0.00(+0.00%)
Aug 24, 2017 0.3900 0.4000 0.3870 0.3870 14,832 -0.01(-3.25%)
Aug 23, 2017 0.3925 0.4000 0.3700 0.4000 33,297 +0.01(+2.56%)
Aug 22, 2017 0.3850 0.3950 0.3850 0.3900 1,025 -0.01(-2.50%)
Aug 21, 2017 0.3925 0.4000 0.3925 0.4000 657 +0.00(+0.00%)
Aug 18, 2017 0.3700 0.4000 0.3700 0.4000 5,658 +0.00(+0.00%)
Aug 17, 2017 0.3800 0.4000 0.3800 0.4000 4,446 +0.02(+5.26%)
Aug 16, 2017 0.4000 0.4000 0.3800 0.3800 4,475 -0.02(-5.00%)
Aug 15, 2017 0.3750 0.4000 0.3750 0.4000 27,935 +0.03(+6.67%)
Aug 14, 2017 0.3700 0.4000 0.3700 0.3750 24,163 -0.02(-3.85%)
Aug 11, 2017 0.3600 0.3960 0.3600 0.3900 73,161 +0.00(+0.00%)
Aug 10, 2017 0.3900 0.3900 0.3700 0.3900 20,800 +0.00(+0.03%)
Aug 09, 2017 0.3900 0.3900 0.3510 0.3899 79,946 -0.00(-0.03%)
Aug 08, 2017 0.3700 0.3960 0.3700 0.3900 55,291 +0.03(+8.33%)
Aug 07, 2017 0.4100 0.4150 0.3000 0.3600 645,554 -0.05(-13.25%)
Aug 04, 2017 0.4300 0.4300 0.4150 0.4150 101,672 -0.02(-4.60%)
Aug 03, 2017 0.4400 0.4500 0.4350 0.4350 175,285 -0.01(-2.68%)
Aug 02, 2017 0.4500 0.4500 0.4440 0.4470 24,275 -0.00(-0.67%)
Aug 01, 2017 0.4500 0.4545 0.4500 0.4500 38,528 +0.00(+0.00%)
Jul 31, 2017 0.4390 0.4600 0.4390 0.4500 20,526 +0.00(+0.00%)
Jul 28, 2017 0.4480 0.4600 0.4480 0.4500 151,395 +0.01(+1.12%)
Jul 27, 2017 0.4390 0.4580 0.4390 0.4450 32,851 +0.01(+1.14%)
Jul 26, 2017 0.4552 0.4600 0.4400 0.4400 105,466 -0.02(-3.34%)
Jul 25, 2017 0.4600 0.4600 0.4552 0.4552 8,560 -0.00(-1.04%)
Jul 24, 2017 0.4575 0.4600 0.4550 0.4600 14,454 +0.00(+0.00%)
Jul 21, 2017 0.4600 0.4600 0.4550 0.4600 79,315 +0.01(+1.10%)
Jul 20, 2017 0.4585 0.4600 0.4550 0.4550 19,934 +0.00(+0.00%)
Jul 19, 2017 0.4585 0.4620 0.4550 0.4550 46,425 -0.01(-1.09%)
Jul 18, 2017 0.4600 0.4630 0.4570 0.4600 8,245 +0.00(+0.01%)
Jul 17, 2017 0.4551 0.4600 0.4550 0.4600 103,044 +0.00(+1.09%)
Jul 14, 2017 0.4550 0.4660 0.4550 0.4550 53,965 +0.00(+0.00%)
Jul 13, 2017 0.4600 0.4650 0.4550 0.4550 30,750 -0.01(-2.36%)
Jul 12, 2017 0.4700 0.4701 0.4500 0.4660 127,537 -0.01(-2.10%)
Jul 11, 2017 0.4620 0.4760 0.4620 0.4760 19,779 +0.02(+3.48%)
Jul 10, 2017 0.4700 0.4700 0.4600 0.4600 49,506 -0.01(-2.13%)
Jul 07, 2017 0.4825 0.4910 0.4700 0.4700 106,870 -0.01(-2.59%)
Jul 06, 2017 0.5200 0.5200 0.4825 0.4825 75,504 -0.02(-3.51%)
Jul 05, 2017 0.5000 0.5100 0.4901 0.5000 65,983 +0.01(+1.84%)
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.