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

Jones Soda Co. (OP: JSDA )

0.3950 +0.0050 (+1.28%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 11, 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 (%)
Oct 30, 2020 0.1600 0.1600 0.1541 0.1541 6,600 -0.00(-1.91%)
Oct 29, 2020 0.1541 0.1600 0.1541 0.1571 12,879 -0.00(-2.00%)
Oct 28, 2020 0.1595 0.1603 0.1540 0.1603 7,129 -0.00(-1.66%)
Oct 27, 2020 0.1610 0.1630 0.1610 0.1630 1,201 +0.00(+0.00%)
Oct 26, 2020 0.1550 0.1630 0.1550 0.1630 19,717 +0.00(+2.52%)
Oct 23, 2020 0.1550 0.1590 0.1550 0.1590 2,600 +0.00(+0.00%)
Oct 22, 2020 0.1568 0.1630 0.1550 0.1590 18,280 -0.00(-0.63%)
Oct 21, 2020 0.1593 0.1639 0.1550 0.1600 31,349 +0.00(+2.30%)
Oct 20, 2020 0.1545 0.1600 0.1545 0.1564 23,035 -0.01(-4.63%)
Oct 19, 2020 0.1545 0.1640 0.1545 0.1640 10,979 +0.00(+0.06%)
Oct 16, 2020 0.1540 0.1639 0.1540 0.1639 54,900 +0.00(+0.00%)
Oct 15, 2020 0.1588 0.1639 0.1537 0.1639 34,318 +0.00(+2.44%)
Oct 14, 2020 0.1600 0.1620 0.1600 0.1600 13,892 -0.00(-2.44%)
Oct 13, 2020 0.1644 0.1644 0.1600 0.1640 10,093 +0.00(+0.92%)
Oct 12, 2020 0.1536 0.1649 0.1536 0.1625 11,157 +0.00(+0.68%)
Oct 09, 2020 0.1535 0.1650 0.1535 0.1614 63,000 +0.01(+5.15%)
Oct 08, 2020 0.1563 0.1599 0.1512 0.1535 11,016 -0.01(-4.00%)
Oct 07, 2020 0.1540 0.1600 0.1540 0.1599 34,957 +0.00(+3.16%)
Oct 06, 2020 0.1650 0.1650 0.1541 0.1550 65,654 -0.00(-3.00%)
Oct 05, 2020 0.1600 0.1600 0.1530 0.1598 37,162 +0.00(+0.25%)
Oct 02, 2020 0.1601 0.1650 0.1550 0.1594 116,700 -0.00(-0.38%)
Oct 01, 2020 0.1699 0.1699 0.1508 0.1600 97,414 -0.01(-4.19%)
Sep 30, 2020 0.1699 0.1699 0.1664 0.1670 9,868 -0.00(-0.48%)
Sep 29, 2020 0.1675 0.1678 0.1675 0.1678 16,750 +0.00(+0.18%)
Sep 28, 2020 0.1698 0.1702 0.1675 0.1675 16,674 -0.01(-3.07%)
Sep 25, 2020 0.1667 0.1728 0.1650 0.1728 51,000 +0.01(+3.16%)
Sep 24, 2020 0.1650 0.1699 0.1650 0.1675 13,270 +0.00(+0.00%)
Sep 23, 2020 0.1674 0.1700 0.1652 0.1675 105,759 -0.00(-0.53%)
Sep 22, 2020 0.1729 0.1729 0.1675 0.1684 3,492 -0.00(-0.24%)
Sep 21, 2020 0.1690 0.1730 0.1680 0.1688 15,450 -0.00(-2.43%)
Sep 18, 2020 0.1738 0.1738 0.1674 0.1730 23,300 +0.00(+1.88%)
Sep 17, 2020 0.1686 0.1737 0.1686 0.1698 16,557 -0.00(-1.28%)
Sep 16, 2020 0.1684 0.1744 0.1684 0.1720 37,494 +0.00(+2.26%)
Sep 15, 2020 0.1700 0.1750 0.1675 0.1682 19,325 -0.00(-0.83%)
Sep 14, 2020 0.1660 0.1736 0.1660 0.1696 62,621 -0.00(-2.36%)
Sep 11, 2020 0.1630 0.1738 0.1630 0.1737 23,000 +0.00(+0.17%)
Sep 10, 2020 0.1740 0.1740 0.1640 0.1734 30,855 +0.00(+1.94%)
Sep 09, 2020 0.1667 0.1740 0.1667 0.1701 83,731 +0.00(+2.16%)
Sep 08, 2020 0.1610 0.1667 0.1610 0.1665 14,251 +0.00(+1.77%)
Sep 04, 2020 0.1669 0.1669 0.1601 0.1636 92,600 -0.00(-0.85%)
Sep 03, 2020 0.1610 0.1699 0.1610 0.1650 74,953 +0.00(+2.48%)
Sep 02, 2020 0.1606 0.1649 0.1600 0.1610 22,924 -0.00(-2.60%)
Sep 01, 2020 0.1607 0.1700 0.1606 0.1653 71,702 +0.00(+0.18%)
Aug 31, 2020 0.1714 0.1714 0.1607 0.1650 52,478 -0.01(-3.68%)
Aug 28, 2020 0.1747 0.1747 0.1608 0.1713 57,400 -0.00(-2.06%)
Aug 27, 2020 0.1800 0.1800 0.1507 0.1749 236,157 -0.00(-0.06%)
Aug 26, 2020 0.1799 0.1799 0.1750 0.1750 34,059 +0.00(+1.16%)
Aug 25, 2020 0.1800 0.1800 0.1730 0.1730 53,977 -0.01(-3.89%)
Aug 24, 2020 0.1800 0.1824 0.1800 0.1800 61,114 +0.00(+0.00%)
Aug 21, 2020 0.1800 0.1824 0.1800 0.1800 40,400 +0.00(+0.00%)
Aug 20, 2020 0.1860 0.1860 0.1800 0.1800 72,477 +0.00(+0.00%)
Aug 19, 2020 0.1710 0.1824 0.1705 0.1800 28,592 +0.01(+5.26%)
Aug 18, 2020 0.1869 0.1869 0.1705 0.1710 89,128 -0.02(-8.51%)
Aug 17, 2020 0.1706 0.1899 0.1700 0.1869 88,756 -0.00(-1.58%)
Aug 14, 2020 0.1800 0.1899 0.1700 0.1899 92,600 +0.01(+5.50%)
Aug 13, 2020 0.1943 0.1979 0.1800 0.1800 104,163 -0.02(-7.88%)
Aug 12, 2020 0.1816 0.1990 0.1816 0.1954 126,908 -0.00(-0.56%)
Aug 11, 2020 0.1980 0.1990 0.1815 0.1965 135,926 +0.00(+0.77%)
Aug 10, 2020 0.1980 0.1980 0.1800 0.1950 33,400 +0.01(+3.17%)
Aug 07, 2020 0.1846 0.1950 0.1800 0.1890 221,100 +0.01(+4.13%)
Aug 06, 2020 0.1830 0.1879 0.1712 0.1815 86,772 +0.00(+0.83%)
Aug 05, 2020 0.1711 0.1860 0.1711 0.1800 76,354 +0.00(+0.00%)
Aug 04, 2020 0.1720 0.1800 0.1507 0.1800 97,796 +0.01(+5.88%)
Aug 03, 2020 0.1736 0.1745 0.1625 0.1700 284,351 -0.01(-4.49%)
Jul 31, 2020 0.1750 0.1850 0.1750 0.1780 46,100 -0.00(-2.47%)
Jul 30, 2020 0.1750 0.1852 0.1750 0.1825 30,455 -0.00(-0.82%)
Jul 29, 2020 0.1783 0.1880 0.1783 0.1840 73,513 +0.00(+1.38%)
Jul 28, 2020 0.1701 0.1886 0.1701 0.1815 61,305 +0.01(+3.71%)
Jul 27, 2020 0.1765 0.1765 0.1707 0.1750 96,689 -0.01(-4.48%)
Jul 24, 2020 0.1834 0.1834 0.1760 0.1832 19,700 -0.00(-2.55%)
Jul 23, 2020 0.1750 0.1890 0.1750 0.1880 14,573 +0.01(+4.44%)
Jul 22, 2020 0.1875 0.1899 0.1751 0.1800 113,421 -0.01(-5.21%)
Jul 21, 2020 0.1800 0.1900 0.1800 0.1899 69,880 +0.01(+4.05%)
Jul 20, 2020 0.1900 0.1900 0.1800 0.1825 18,330 -0.00(-0.27%)
Jul 17, 2020 0.1900 0.1950 0.1800 0.1830 145,700 -0.00(-1.08%)
Jul 16, 2020 0.1800 0.1940 0.1800 0.1850 20,032 -0.01(-2.63%)
Jul 15, 2020 0.1900 0.1900 0.1800 0.1900 56,039 +0.00(+0.00%)
Jul 14, 2020 0.1752 0.1900 0.1752 0.1900 14,291 +0.01(+5.03%)
Jul 13, 2020 0.1848 0.1900 0.1777 0.1809 51,143 -0.01(-4.03%)
Jul 10, 2020 0.1821 0.1939 0.1810 0.1885 51,300 -0.00(-0.53%)
Jul 09, 2020 0.1935 0.1940 0.1821 0.1895 40,602 -0.00(-0.26%)
Jul 08, 2020 0.1952 0.1959 0.1821 0.1900 249,906 -0.01(-3.01%)
Jul 07, 2020 0.1964 0.1965 0.1927 0.1959 8,739 -0.00(-1.06%)
Jul 06, 2020 0.1925 0.2000 0.1925 0.1980 25,693 -0.00(-0.95%)
Jul 02, 2020 0.1920 0.2034 0.1920 0.1999 125,200 -0.00(-0.05%)
Jul 01, 2020 0.1958 0.2000 0.1915 0.2000 20,361 +0.00(+0.00%)
Jun 30, 2020 0.2050 0.2050 0.1911 0.2000 275,081 -0.00(-2.44%)
Jun 29, 2020 0.1900 0.2050 0.1900 0.2050 34,377 +0.00(+2.50%)
Jun 26, 2020 0.1926 0.2000 0.1880 0.2000 188,800 +0.01(+4.17%)
Jun 25, 2020 0.1935 0.1950 0.1920 0.1920 4,181 +0.00(+0.00%)
Jun 24, 2020 0.1900 0.1950 0.1900 0.1920 48,055 -0.00(-1.54%)
Jun 23, 2020 0.2040 0.2040 0.1900 0.1950 277,976 -0.01(-4.41%)
Jun 22, 2020 0.2025 0.2050 0.1950 0.2040 83,441 -0.00(-0.49%)
Jun 19, 2020 0.1950 0.2050 0.1920 0.2050 133,400 +0.00(+2.50%)
Jun 18, 2020 0.1975 0.2050 0.1975 0.2000 855,919 +0.00(+0.00%)
Jun 17, 2020 0.2000 0.2000 0.1950 0.2000 98,342 +0.01(+3.09%)
Jun 16, 2020 0.2000 0.2000 0.1900 0.1940 45,420 -0.00(-0.56%)
Jun 15, 2020 0.2000 0.2000 0.1901 0.1951 72,711 -0.00(-2.45%)
Jun 12, 2020 0.1900 0.2100 0.1900 0.2000 443,600 +0.01(+2.56%)
Jun 11, 2020 0.1900 0.1950 0.1850 0.1950 145,327 +0.00(+1.56%)
Jun 10, 2020 0.1920 0.1920 0.1900 0.1920 48,963 +0.00(+0.00%)
Jun 09, 2020 0.1950 0.1950 0.1850 0.1920 51,585 +0.00(+1.05%)
Jun 08, 2020 0.2000 0.2000 0.1900 0.1900 150,187 -0.01(-2.56%)
Jun 05, 2020 0.2000 0.2005 0.1950 0.1950 253,900 -0.00(-1.27%)
Jun 04, 2020 0.1750 0.2000 0.1700 0.1975 373,526 +0.02(+12.86%)
Jun 03, 2020 0.1750 0.1799 0.1700 0.1750 175,236 +0.00(+1.74%)
Jun 02, 2020 0.1800 0.1800 0.1720 0.1720 19,380 -0.00(-1.71%)
Jun 01, 2020 0.1850 0.1850 0.1680 0.1750 190,147 -0.00(-2.51%)
May 29, 2020 0.1710 0.1900 0.1505 0.1795 435,700 +0.01(+4.06%)
May 28, 2020 0.1750 0.1750 0.1701 0.1725 199,821 +0.00(+0.82%)
May 27, 2020 0.1696 0.1725 0.1650 0.1711 90,678 +0.00(+0.88%)
May 26, 2020 0.1749 0.1749 0.1600 0.1696 332,886 -0.01(-3.03%)
May 22, 2020 0.1660 0.1780 0.1660 0.1749 116,200 +0.00(+2.88%)
May 21, 2020 0.1845 0.1845 0.1663 0.1700 236,019 -0.01(-7.26%)
May 20, 2020 0.1891 0.1891 0.1815 0.1833 54,611 -0.00(-0.92%)
May 19, 2020 0.1899 0.1899 0.1800 0.1850 86,425 -0.00(-2.58%)
May 18, 2020 0.1980 0.2000 0.1805 0.1899 191,148 -0.01(-5.05%)
May 15, 2020 0.1995 0.2010 0.1910 0.2000 571,200 +0.00(+0.50%)
May 14, 2020 0.1973 0.1995 0.1905 0.1990 104,031 +0.00(+2.05%)
May 13, 2020 0.1990 0.1990 0.1900 0.1950 324,032 +0.00(+0.52%)
May 12, 2020 0.1850 0.1940 0.1810 0.1940 201,690 +0.01(+4.86%)
May 11, 2020 0.1990 0.1990 0.1801 0.1850 200,244 -0.01(-2.89%)
May 08, 2020 0.2000 0.2000 0.1850 0.1905 64,100 -0.00(-2.46%)
May 07, 2020 0.2000 0.2000 0.1900 0.1953 101,339 -0.00(-2.35%)
May 06, 2020 0.2000 0.2090 0.1915 0.2000 42,060 +0.00(+0.00%)
May 05, 2020 0.1970 0.2000 0.1888 0.2000 84,193 +0.01(+5.93%)
May 04, 2020 0.1860 0.1950 0.1820 0.1888 20,290 -0.01(-5.60%)
May 01, 2020 0.1880 0.2000 0.1780 0.2000 142,400 +0.01(+6.04%)
Apr 30, 2020 0.2000 0.2000 0.1880 0.1886 270,911 -0.01(-5.65%)
Apr 29, 2020 0.1905 0.2000 0.1870 0.1999 105,175 +0.00(+2.51%)
Apr 28, 2020 0.1880 0.2000 0.1880 0.1950 35,549 +0.00(+0.52%)
Apr 27, 2020 0.1875 0.2000 0.1875 0.1940 53,706 +0.00(+0.00%)
Apr 24, 2020 0.2165 0.2165 0.1850 0.1940 211,900 -0.01(-2.90%)
Apr 23, 2020 0.1940 0.2164 0.1940 0.1998 48,344 -0.00(-0.10%)
Apr 22, 2020 0.1910 0.2145 0.1910 0.2000 72,557 -0.01(-6.76%)
Apr 21, 2020 0.2195 0.2195 0.1760 0.2145 227,094 -0.01(-4.45%)
Apr 20, 2020 0.2395 0.2395 0.2045 0.2245 121,298 -0.01(-6.26%)
Apr 17, 2020 0.2300 0.2460 0.2300 0.2395 28,300 -0.00(-0.62%)
Apr 16, 2020 0.2402 0.2449 0.2300 0.2410 47,113 +0.00(+0.33%)
Apr 15, 2020 0.2450 0.2498 0.2351 0.2402 61,529 -0.01(-3.73%)
Apr 14, 2020 0.2450 0.2495 0.2400 0.2495 32,176 +0.00(+0.04%)
Apr 13, 2020 0.2445 0.2495 0.2300 0.2494 96,498 +0.00(+2.00%)
Apr 09, 2020 0.2235 0.2549 0.2235 0.2445 410,900 +0.02(+7.71%)
Apr 08, 2020 0.2200 0.2279 0.2125 0.2270 57,693 +0.00(+0.89%)
Apr 07, 2020 0.2070 0.2295 0.2070 0.2250 105,019 +0.02(+8.43%)
Apr 06, 2020 0.2060 0.2195 0.2060 0.2075 28,388 -0.00(-0.95%)
Apr 03, 2020 0.2195 0.2195 0.2055 0.2095 17,000 -0.01(-2.56%)
Apr 02, 2020 0.2350 0.2350 0.2105 0.2150 10,393 -0.01(-2.27%)
Apr 01, 2020 0.2200 0.2495 0.2000 0.2200 443,081 -0.01(-2.87%)
Mar 31, 2020 0.2258 0.2395 0.2200 0.2265 50,262 +0.00(+0.22%)
Mar 30, 2020 0.2395 0.2435 0.2250 0.2260 39,142 -0.00(-1.74%)
Mar 27, 2020 0.2060 0.2470 0.2060 0.2300 178,300 +0.01(+4.55%)
Mar 26, 2020 0.2300 0.2300 0.2005 0.2200 61,670 -0.01(-4.35%)
Mar 25, 2020 0.2124 0.2350 0.2000 0.2300 232,765 +0.01(+5.02%)
Mar 24, 2020 0.1850 0.2190 0.1810 0.2190 205,657 +0.03(+18.38%)
Mar 23, 2020 0.1750 0.1896 0.1750 0.1850 106,908 +0.01(+2.78%)
Mar 20, 2020 0.1899 0.1899 0.1720 0.1800 158,600 -0.00(-2.17%)
Mar 19, 2020 0.1910 0.2050 0.1840 0.1840 279,731 -0.01(-3.66%)
Mar 18, 2020 0.2215 0.2300 0.1910 0.1910 117,160 -0.03(-12.79%)
Mar 17, 2020 0.2500 0.2500 0.1940 0.2190 106,126 +0.01(+3.79%)
Mar 16, 2020 0.2300 0.2500 0.1920 0.2110 34,652 -0.02(-10.25%)
Mar 13, 2020 0.2318 0.2500 0.2000 0.2351 237,500 +0.03(+11.95%)
Mar 12, 2020 0.2100 0.2100 0.1800 0.2100 128,852 +0.01(+4.95%)
Mar 11, 2020 0.2060 0.2400 0.1902 0.2001 139,487 -0.02(-8.71%)
Mar 10, 2020 0.2499 0.2499 0.2010 0.2192 225,473 +0.02(+12.64%)
Mar 09, 2020 0.2300 0.2300 0.1501 0.1946 709,685 -0.06(-22.16%)
Mar 06, 2020 0.2625 0.2625 0.2480 0.2500 186,400 -0.03(-9.09%)
Mar 05, 2020 0.2700 0.2750 0.2502 0.2750 293,622 +0.01(+4.25%)
Mar 04, 2020 0.2749 0.2749 0.2620 0.2638 29,380 -0.01(-4.04%)
Mar 03, 2020 0.2850 0.2850 0.2611 0.2749 158,509 +0.00(+1.78%)
Mar 02, 2020 0.2650 0.2740 0.2650 0.2701 27,187 +0.00(+0.15%)
Feb 28, 2020 0.2601 0.2700 0.2601 0.2697 36,600 -0.00(-0.11%)
Feb 27, 2020 0.2850 0.2900 0.2600 0.2700 232,014 -0.02(-5.66%)
Feb 26, 2020 0.2835 0.2900 0.2835 0.2862 10,018 -0.01(-1.99%)
Feb 25, 2020 0.2900 0.2925 0.2850 0.2920 43,576 +0.01(+2.46%)
Feb 24, 2020 0.2900 0.2900 0.2801 0.2850 40,863 -0.02(-5.00%)
Feb 21, 2020 0.3000 0.3000 0.2900 0.3000 7,800 +0.01(+1.69%)
Feb 20, 2020 0.2800 0.3000 0.2800 0.2950 39,200 +0.01(+3.51%)
Feb 19, 2020 0.2850 0.2900 0.2800 0.2850 43,965 -0.00(-0.80%)
Feb 18, 2020 0.2900 0.2900 0.2801 0.2873 47,485 +0.00(+0.77%)
Feb 14, 2020 0.2916 0.3000 0.2825 0.2851 35,400 -0.00(-1.69%)
Feb 13, 2020 0.3000 0.3050 0.2900 0.2900 126,550 +0.01(+3.57%)
Feb 12, 2020 0.2999 0.2999 0.2800 0.2800 111,962 -0.02(-6.67%)
Feb 11, 2020 0.2750 0.3000 0.2750 0.3000 6,789 +0.00(+0.00%)
Feb 10, 2020 0.2800 0.3000 0.2715 0.3000 28,335 +0.02(+7.14%)
Feb 07, 2020 0.2750 0.2887 0.2715 0.2800 35,300 -0.02(-5.82%)
Feb 06, 2020 0.2700 0.3098 0.2700 0.2973 82,777 +0.02(+6.94%)
Feb 05, 2020 0.2756 0.2999 0.2650 0.2780 188,275 +0.00(+1.09%)
Feb 04, 2020 0.2909 0.2999 0.2750 0.2750 35,846 -0.02(-8.30%)
Feb 03, 2020 0.3000 0.3000 0.2755 0.2999 16,505 +0.01(+1.70%)
Jan 31, 2020 0.2850 0.2999 0.2800 0.2949 33,800 +0.00(+1.69%)
Jan 30, 2020 0.2900 0.2900 0.2750 0.2900 53,136 +0.01(+3.57%)
Jan 29, 2020 0.2745 0.2899 0.2745 0.2800 260,233 -0.00(-0.71%)
Jan 28, 2020 0.2770 0.2950 0.2770 0.2820 20,051 -0.02(-5.62%)
Jan 27, 2020 0.2770 0.2988 0.2770 0.2988 8,130 +0.00(+1.32%)
Jan 24, 2020 0.2888 0.2990 0.2700 0.2949 51,300 +0.01(+2.22%)
Jan 23, 2020 0.2821 0.2897 0.2700 0.2885 438,655 +0.01(+2.30%)
Jan 22, 2020 0.3036 0.3036 0.2800 0.2820 197,338 -0.02(-6.00%)
Jan 21, 2020 0.3150 0.3300 0.2900 0.3000 273,026 +0.01(+3.41%)
Jan 17, 2020 0.2800 0.3225 0.2700 0.2901 555,400 +0.00(+0.38%)
Jan 16, 2020 0.2800 0.2890 0.2800 0.2890 48,449 +0.00(+0.00%)
Jan 15, 2020 0.3000 0.3000 0.2650 0.2890 133,586 +0.02(+7.04%)
Jan 14, 2020 0.2620 0.2949 0.2620 0.2700 97,777 +0.00(+1.35%)
Jan 13, 2020 0.3000 0.3000 0.2550 0.2664 873,501 -0.01(-4.86%)
Jan 10, 2020 0.3000 0.3000 0.2699 0.2800 888,300 -0.02(-6.64%)
Jan 09, 2020 0.2900 0.3000 0.2700 0.2999 194,545 +0.01(+3.41%)
Jan 08, 2020 0.2800 0.2900 0.2604 0.2900 432,608 +0.01(+3.57%)
Jan 07, 2020 0.2900 0.2900 0.2800 0.2800 54,549 +0.00(+0.00%)
Jan 06, 2020 0.2850 0.2999 0.2800 0.2800 162,405 -0.01(-2.88%)
Jan 03, 2020 0.3050 0.3100 0.2801 0.2883 397,800 -0.02(-7.00%)
Jan 02, 2020 0.3025 0.3200 0.3000 0.3100 173,298 +0.02(+6.90%)
Dec 31, 2019 0.3001 0.3300 0.2802 0.2900 595,000 -0.01(-3.33%)
Dec 30, 2019 0.3500 0.3500 0.3000 0.3000 506,736 -0.03(-7.69%)
Dec 27, 2019 0.3500 0.3500 0.3200 0.3250 259,200 -0.02(-6.47%)
Dec 26, 2019 0.3405 0.3500 0.3300 0.3475 45,862 -0.02(-6.08%)
Dec 24, 2019 0.3500 0.3700 0.3350 0.3700 360,300 +0.00(+0.00%)
Dec 23, 2019 0.3500 0.3930 0.3400 0.3700 347,856 +0.01(+2.78%)
Dec 20, 2019 0.3350 0.4200 0.3250 0.3600 302,900 +0.00(+0.00%)
Dec 19, 2019 0.3300 0.3789 0.3300 0.3600 136,283 +0.01(+2.86%)
Dec 18, 2019 0.3100 0.3789 0.3100 0.3500 450,897 +0.01(+3.70%)
Dec 17, 2019 0.3350 0.3600 0.3000 0.3375 278,837 -0.02(-4.93%)
Dec 16, 2019 0.3800 0.3900 0.3500 0.3550 404,608 -0.02(-4.05%)
Dec 13, 2019 0.3800 0.3800 0.3550 0.3700 49,200 -0.01(-2.63%)
Dec 12, 2019 0.3649 0.3800 0.3600 0.3800 22,983 +0.02(+5.56%)
Dec 11, 2019 0.3500 0.4000 0.3500 0.3600 220,507 +0.01(+2.86%)
Dec 10, 2019 0.3850 0.4100 0.3500 0.3500 8,900 -0.04(-10.60%)
Dec 09, 2019 0.4100 0.4100 0.3886 0.3915 10,553 -0.02(-4.51%)
Dec 06, 2019 0.3700 0.4300 0.3700 0.4100 11,700 -0.02(-4.65%)
Dec 05, 2019 0.4000 0.4300 0.4000 0.4300 29,621 +0.02(+4.88%)
Dec 04, 2019 0.3900 0.4100 0.3900 0.4100 35,416 +0.00(+0.00%)
Dec 03, 2019 0.3600 0.4100 0.3600 0.4100 5,260 +0.06(+16.38%)
Dec 02, 2019 0.3600 0.3745 0.3500 0.3523 9,995 -0.01(-2.14%)
Nov 29, 2019 0.3600 0.3600 0.3600 0.3600 1,400 +0.00(+0.00%)
Nov 27, 2019 0.3600 0.4000 0.3600 0.3600 4,200 +0.00(+0.00%)
Nov 26, 2019 0.4000 0.4000 0.3540 0.3600 12,787 -0.03(-7.69%)
Nov 25, 2019 0.3550 0.4200 0.3550 0.3900 42,687 +0.04(+9.86%)
Nov 22, 2019 0.3800 0.4150 0.3550 0.3550 25,000 -0.03(-8.39%)
Nov 21, 2019 0.4050 0.4200 0.3800 0.3875 9,364 +0.01(+1.44%)
Nov 20, 2019 0.3700 0.3900 0.3700 0.3820 15,340 +0.00(+0.53%)
Nov 19, 2019 0.3700 0.4000 0.3700 0.3800 18,540 +0.01(+2.70%)
Nov 18, 2019 0.3900 0.3900 0.3600 0.3700 34,052 +0.00(+0.00%)
Nov 15, 2019 0.3700 0.3700 0.3510 0.3700 49,400 +0.00(+0.00%)
Nov 14, 2019 0.3300 0.3700 0.3300 0.3700 20,859 +0.04(+12.12%)
Nov 13, 2019 0.3600 0.3600 0.3300 0.3300 122,222 -0.02(-5.71%)
Nov 12, 2019 0.3800 0.3800 0.3500 0.3500 27,984 -0.02(-5.41%)
Nov 11, 2019 0.3700 0.3900 0.3500 0.3700 119,840 +0.00(+0.00%)
Nov 08, 2019 0.3750 0.4250 0.3700 0.3700 31,700 -0.02(-3.90%)
Nov 07, 2019 0.3700 0.4300 0.3700 0.3850 36,659 -0.02(-3.75%)
Nov 06, 2019 0.4000 0.4000 0.3700 0.4000 29,992 +0.00(+0.00%)
Nov 05, 2019 0.4000 0.4199 0.3850 0.4000 59,070 +0.00(+0.00%)
Nov 04, 2019 0.3700 0.4700 0.3700 0.4000 133,385 -0.03(-6.98%)
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.