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

Jones Soda Co. (OP: JSDA )

0.3890 -0.0210 (-5.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2017 0.5201 0.5300 0.5200 0.5250 11,324 -0.01(-0.94%)
May 30, 2017 0.5100 0.5300 0.5100 0.5300 37,892 +0.01(+0.95%)
May 26, 2017 0.5050 0.5250 0.5000 0.5250 31,051 +0.03(+5.00%)
May 25, 2017 0.5050 0.5200 0.5000 0.5000 6,632 -0.01(-1.96%)
May 23, 2017 0.5100 0.5100 0.5100 97 +0.02(+3.03%)
May 22, 2017 0.4940 0.5050 0.4900 0.4950 17,249 +0.00(+0.51%)
May 19, 2017 0.4975 0.5000 0.4900 0.4925 17,750 -0.02(-3.43%)
May 18, 2017 0.5000 0.5100 0.4950 0.5100 41,135 +0.00(+0.00%)
May 17, 2017 0.5150 0.5400 0.4950 0.5100 210,262 -0.03(-4.67%)
May 16, 2017 0.5325 0.5500 0.5301 0.5350 47,844 -0.00(-0.01%)
May 15, 2017 0.5150 0.5401 0.5150 0.5351 20,226 -0.00(-0.92%)
May 12, 2017 0.5300 0.5400 0.5175 0.5400 267,749 +0.01(+1.89%)
May 11, 2017 0.5200 0.5300 0.5100 0.5300 65,810 +0.01(+1.92%)
May 10, 2017 0.5250 0.5250 0.5100 0.5200 21,184 +0.01(+2.36%)
May 09, 2017 0.5100 0.5200 0.5000 0.5080 50,622 -0.00(-0.39%)
May 08, 2017 0.5090 0.5300 0.4875 0.5100 64,811 +0.00(+0.39%)
May 05, 2017 0.5140 0.5200 0.4980 0.5080 89,348 -0.01(-2.31%)
May 04, 2017 0.4980 0.5200 0.4980 0.5200 98,590 +0.02(+3.48%)
May 03, 2017 0.5000 0.5025 0.4900 0.5025 37,050 +0.01(+2.55%)
May 02, 2017 0.4900 0.5000 0.4900 0.4900 17,188 -0.01(-2.00%)
May 01, 2017 0.4400 0.5100 0.4400 0.5000 56,915 +0.00(+0.00%)
Apr 28, 2017 0.4910 0.5049 0.4900 0.5000 39,309 +0.00(+0.00%)
Apr 27, 2017 0.4850 0.5000 0.4849 0.5000 99,217 +0.02(+3.09%)
Apr 26, 2017 0.4950 0.4950 0.4800 0.4850 54,756 -0.00(-0.21%)
Apr 25, 2017 0.4524 0.5000 0.4524 0.4860 350,376 +0.02(+4.56%)
Apr 24, 2017 0.4450 0.4648 0.4450 0.4648 1,926 +0.00(+1.04%)
Apr 21, 2017 0.4425 0.4648 0.4425 0.4600 16,679 +0.01(+2.22%)
Apr 20, 2017 0.4500 0.4648 0.4450 0.4500 13,170 -0.01(-1.10%)
Apr 19, 2017 0.4415 0.4599 0.4400 0.4550 4,281 +0.01(+2.25%)
Apr 18, 2017 0.4415 0.4620 0.4415 0.4450 22,737 -0.02(-4.30%)
Apr 17, 2017 0.4350 0.4650 0.4350 0.4650 38,217 +0.02(+4.14%)
Apr 13, 2017 0.4680 0.4680 0.4430 0.4465 21,270 -0.01(-3.15%)
Apr 12, 2017 0.4500 0.4610 0.4500 0.4610 9,030 +0.00(+0.96%)
Apr 11, 2017 0.4610 0.4610 0.4500 0.4566 5,950 +0.01(+1.47%)
Apr 10, 2017 0.4680 0.4680 0.4428 0.4500 22,973 -0.02(-3.85%)
Apr 07, 2017 0.4600 0.4749 0.4550 0.4680 90,134 +0.00(+0.65%)
Apr 06, 2017 0.4450 0.4650 0.4450 0.4650 29,874 +0.02(+4.49%)
Apr 05, 2017 0.4575 0.4650 0.4400 0.4450 48,878 -0.01(-3.24%)
Apr 04, 2017 0.4600 0.4650 0.4599 0.4599 27,174 -0.00(-0.02%)
Apr 03, 2017 0.4476 0.4650 0.4476 0.4600 48,438 -0.00(-0.00%)
Mar 31, 2017 0.4500 0.4700 0.4500 0.4600 36,751 +0.00(+0.00%)
Mar 30, 2017 0.4600 0.4600 0.4500 0.4600 21,957 +0.02(+4.55%)
Mar 29, 2017 0.4200 0.4700 0.4200 0.4400 57,501 -0.01(-1.12%)
Mar 28, 2017 0.4740 0.4740 0.4450 0.4450 217,570 -0.02(-5.32%)
Mar 27, 2017 0.4800 0.4875 0.4700 0.4700 87,131 -0.01(-2.08%)
Mar 24, 2017 0.4902 0.5000 0.4800 0.4800 20,338 -0.01(-2.04%)
Mar 23, 2017 0.4900 0.4900 0.4900 0.4900 3,240 -0.01(-1.01%)
Mar 22, 2017 0.4900 0.5000 0.4800 0.4950 35,871 -0.01(-1.00%)
Mar 21, 2017 0.4500 0.5200 0.4500 0.5000 7,540 +0.01(+1.32%)
Mar 20, 2017 0.5345 0.5345 0.4870 0.4935 116,283 -0.04(-7.74%)
Mar 17, 2017 0.4950 0.5400 0.4800 0.5349 241,096 +0.04(+8.06%)
Mar 16, 2017 0.4960 0.5050 0.4900 0.4950 28,453 +0.01(+1.02%)
Mar 15, 2017 0.4910 0.5100 0.4900 0.4900 17,237 -0.00(-0.24%)
Mar 14, 2017 0.5000 0.5000 0.4910 0.4912 45,369 -0.01(-1.76%)
Mar 13, 2017 0.4958 0.5100 0.4950 0.5000 85,505 +0.00(+0.70%)
Mar 10, 2017 0.5200 0.5200 0.4965 0.4965 53,788 -0.01(-2.65%)
Mar 09, 2017 0.5050 0.5200 0.4950 0.5100 177,356 +0.01(+0.99%)
Mar 08, 2017 0.4966 0.5050 0.4965 0.5050 14,470 +0.00(+0.00%)
Mar 07, 2017 0.4965 0.5100 0.4965 0.5050 60,379 -0.00(-0.15%)
Mar 06, 2017 0.4950 0.5200 0.4950 0.5058 24,884 -0.01(-1.76%)
Mar 03, 2017 0.5000 0.5200 0.4970 0.5148 41,569 +0.01(+2.96%)
Mar 02, 2017 0.5100 0.5200 0.4970 0.5000 108,211 -0.01(-1.96%)
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.