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

Jones Soda Co. (OP: JSDA )

0.3668 -0.0306 (-7.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 29, 2016 0.5175 0.5900 0.5100 0.5550 124,441 +0.00(+0.00%)
Feb 26, 2016 0.5598 0.5600 0.5300 0.5550 8,347 -0.00(-0.72%)
Feb 25, 2016 0.5500 0.5590 0.5300 0.5590 10,695 +0.01(+2.57%)
Feb 24, 2016 0.5625 0.5973 0.5110 0.5450 54,150 -0.02(-2.68%)
Feb 23, 2016 0.6000 0.6000 0.5300 0.5600 109,540 -0.04(-6.67%)
Feb 22, 2016 0.6000 0.6000 0.5850 0.6000 60,321 +0.02(+2.56%)
Feb 19, 2016 0.5650 0.6000 0.5600 0.5850 209,750 +0.01(+0.86%)
Feb 18, 2016 0.5300 0.5900 0.5300 0.5800 180,396 +0.03(+6.42%)
Feb 17, 2016 0.5300 0.5500 0.5300 0.5450 83,598 +0.02(+2.83%)
Feb 16, 2016 0.5175 0.5700 0.5100 0.5300 71,895 +0.01(+2.42%)
Feb 12, 2016 0.5175 0.5175 0.5175 0 +0.01(+1.47%)
Feb 11, 2016 0.5200 0.5200 0.5050 0.5100 82,366 -0.01(-1.92%)
Feb 10, 2016 0.5400 0.5400 0.5150 0.5200 82,647 -0.01(-1.89%)
Feb 09, 2016 0.4850 0.5625 0.4850 0.5300 288,422 +0.01(+1.92%)
Feb 08, 2016 0.4625 0.5290 0.4625 0.5200 301,660 +0.05(+11.73%)
Feb 05, 2016 0.4800 0.4800 0.4500 0.4654 58,452 -0.00(-0.98%)
Feb 04, 2016 0.4000 0.4800 0.4000 0.4700 103,807 +0.00(+0.00%)
Feb 03, 2016 0.4500 0.4700 0.4450 0.4700 241,718 +0.03(+6.82%)
Feb 02, 2016 0.4300 0.4521 0.4300 0.4400 43,998 +0.00(+0.23%)
Feb 01, 2016 0.4240 0.4390 0.4200 0.4390 19,913 +0.01(+2.09%)
Jan 29, 2016 0.4400 0.4400 0.4200 0.4300 53,201 -0.01(-1.15%)
Jan 28, 2016 0.4200 0.4500 0.4200 0.4350 73,347 +0.02(+4.79%)
Jan 27, 2016 0.4151 0.4270 0.4151 0.4151 10,559 -0.01(-2.33%)
Jan 26, 2016 0.4490 0.4500 0.4250 0.4250 100,097 +0.01(+2.40%)
Jan 25, 2016 0.3800 0.4480 0.3800 0.4150 65,354 +0.01(+1.23%)
Jan 22, 2016 0.4000 0.4201 0.4000 0.4100 91,600 +0.01(+2.50%)
Jan 21, 2016 0.4000 0.4000 0.3900 0.4000 55,877 +0.01(+2.56%)
Jan 20, 2016 0.3900 0.4000 0.3900 0.3900 33,074 -0.01(-2.50%)
Jan 19, 2016 0.3800 0.4149 0.3800 0.4000 35,160 +0.02(+5.24%)
Jan 15, 2016 0.3801 0.3801 0.3801 0 +0.00(+0.03%)
Jan 14, 2016 0.3950 0.4000 0.3800 0.3800 87,491 -0.02(-3.80%)
Jan 13, 2016 0.3900 0.4199 0.3900 0.3950 27,843 +0.00(+0.00%)
Jan 12, 2016 0.3900 0.4000 0.3900 0.3950 6,123 +0.00(+0.00%)
Jan 11, 2016 0.3800 0.3950 0.3800 0.3950 4,573 +0.01(+1.28%)
Jan 08, 2016 0.3570 0.4000 0.3570 0.3900 29,381 -0.01(-2.50%)
Jan 07, 2016 0.3800 0.4050 0.3800 0.4000 52,015 +0.00(+0.00%)
Jan 06, 2016 0.3850 0.4050 0.3800 0.4000 101,013 +0.02(+4.17%)
Jan 05, 2016 0.3962 0.3962 0.3700 0.3840 35,269 -0.00(-0.18%)
Jan 04, 2016 0.3825 0.3947 0.3825 0.3847 11,245 +0.00(+0.58%)
Dec 31, 2015 0.3825 0.3825 0.3825 0 -0.00(-0.73%)
Dec 30, 2015 0.3900 0.4025 0.3853 0.3853 56,780 -0.01(-3.68%)
Dec 29, 2015 0.3900 0.4100 0.3900 0.4000 99,705 +0.00(+0.00%)
Dec 28, 2015 0.3950 0.4100 0.3900 0.4000 146,513 +0.01(+1.27%)
Dec 24, 2015 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
Dec 23, 2015 0.4000 0.4100 0.4000 0.4000 28,528 -0.01(-3.25%)
Dec 22, 2015 0.3920 0.4299 0.3920 0.4134 7,164 +0.01(+3.36%)
Dec 21, 2015 0.4430 0.4430 0.4000 0.4000 21,450 -0.01(-1.23%)
Dec 18, 2015 0.4050 0.4050 0.3960 0.4050 79,448 -0.01(-2.64%)
Dec 17, 2015 0.4050 0.4175 0.4050 0.4160 3,885 +0.01(+2.72%)
Dec 16, 2015 0.4174 0.4200 0.4050 0.4050 19,033 +0.00(+0.00%)
Dec 15, 2015 0.4175 0.4200 0.4050 0.4050 20,585 -0.01(-3.57%)
Dec 14, 2015 0.4050 0.4200 0.4050 0.4200 114,251 +0.01(+3.70%)
Dec 11, 2015 0.4006 0.4297 0.4005 0.4050 76,891 -0.01(-3.57%)
Dec 10, 2015 0.4150 0.4399 0.4100 0.4200 62,432 -0.01(-1.71%)
Dec 09, 2015 0.4261 0.4350 0.4261 0.4273 142,818 +0.00(+0.00%)
Dec 08, 2015 0.3800 0.4273 0.3800 0.4273 41,499 +0.01(+1.74%)
Dec 07, 2015 0.3800 0.4200 0.3800 0.4200 55,784 +0.04(+10.24%)
Dec 04, 2015 0.3850 0.4000 0.3810 0.3810 24,700 -0.00(-1.04%)
Dec 03, 2015 0.3900 0.4050 0.3750 0.3850 20,078 -0.01(-1.28%)
Dec 02, 2015 0.4085 0.4085 0.3900 0.3900 48,236 -0.01(-1.76%)
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.