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 (%)
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%)
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.