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

Jones Soda Co. (OP: JSDA )

0.3900 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 10, 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 28, 2019 0.3300 0.3825 0.3300 0.3800 50,053 +0.05(+14.32%)
Feb 27, 2019 0.3850 0.3850 0.3324 0.3324 740 +0.00(+0.73%)
Feb 26, 2019 0.3240 0.3850 0.2980 0.3300 97,344 -0.02(-5.71%)
Feb 25, 2019 0.3600 0.4000 0.2980 0.3500 254,153 -0.02(-4.11%)
Feb 22, 2019 0.3600 0.3700 0.3000 0.3650 74,900 +0.01(+1.39%)
Feb 21, 2019 0.2900 0.3650 0.2900 0.3600 52,992 +0.03(+8.76%)
Feb 20, 2019 0.4000 0.4000 0.3310 0.3310 46,940 -0.04(-11.73%)
Feb 19, 2019 0.3358 0.3850 0.3358 0.3750 117,254 +0.03(+8.60%)
Feb 15, 2019 0.3550 0.3640 0.3310 0.3453 86,100 -0.01(-3.82%)
Feb 14, 2019 0.3528 0.3640 0.3500 0.3590 67,448 +0.01(+1.64%)
Feb 13, 2019 0.3500 0.3640 0.3463 0.3532 233,281 -0.01(-1.89%)
Feb 12, 2019 0.3200 0.3670 0.3000 0.3600 928,907 +0.01(+2.86%)
Feb 11, 2019 0.2950 0.3500 0.2900 0.3500 566,734 +0.08(+29.63%)
Feb 08, 2019 0.2950 0.2950 0.2700 0.2700 8,300 +0.01(+1.89%)
Feb 07, 2019 0.2900 0.2900 0.2650 0.2650 44,713 -0.02(-8.62%)
Feb 06, 2019 0.2650 0.2900 0.2650 0.2900 25,051 +0.00(+1.72%)
Feb 05, 2019 0.2700 0.2950 0.2650 0.2851 38,196 +0.01(+5.40%)
Feb 04, 2019 0.2950 0.2950 0.2675 0.2705 35,040 -0.00(-1.64%)
Feb 01, 2019 0.2950 0.2950 0.2675 0.2750 20,400 +0.01(+1.85%)
Jan 31, 2019 0.2700 0.2744 0.2700 0.2700 27,880 +0.00(+0.00%)
Jan 30, 2019 0.2813 0.2900 0.2675 0.2700 16,722 -0.01(-4.86%)
Jan 29, 2019 0.2675 0.2838 0.2675 0.2838 3,400 -0.00(-0.77%)
Jan 28, 2019 0.2650 0.3000 0.2650 0.2860 28,741 +0.01(+5.54%)
Jan 25, 2019 0.2640 0.3000 0.2640 0.2710 600 -0.00(-1.45%)
Jan 24, 2019 0.2500 0.3000 0.2500 0.2750 12,505 -0.01(-1.79%)
Jan 23, 2019 0.2821 0.2821 0.2641 0.2800 15,943 -0.01(-3.45%)
Jan 22, 2019 0.2700 0.2900 0.2700 0.2900 4,543 -0.00(-0.75%)
Jan 18, 2019 0.2843 0.3000 0.2843 0.2922 3,700 +0.01(+2.53%)
Jan 17, 2019 0.2950 0.2975 0.2800 0.2850 42,412 -0.01(-3.39%)
Jan 16, 2019 0.2645 0.3000 0.2645 0.2950 50,250 +0.04(+18.00%)
Jan 15, 2019 0.2700 0.2900 0.2300 0.2500 80,459 -0.02(-7.41%)
Jan 14, 2019 0.2800 0.2800 0.2700 0.2700 6,541 +0.00(+0.00%)
Jan 11, 2019 0.2600 0.2800 0.2600 0.2700 22,100 +0.01(+3.85%)
Jan 10, 2019 0.2620 0.2620 0.2600 0.2600 10,880 -0.01(-3.70%)
Jan 09, 2019 0.2660 0.2900 0.2660 0.2700 41,236 +0.00(+0.00%)
Jan 08, 2019 0.2800 0.2800 0.2600 0.2700 12,150 -0.02(-6.90%)
Jan 07, 2019 0.2520 0.2900 0.2520 0.2900 26,729 +0.03(+10.52%)
Jan 04, 2019 0.2727 0.2727 0.2505 0.2624 10,100 -0.01(-3.78%)
Jan 03, 2019 0.2527 0.2727 0.2527 0.2727 8,770 +0.02(+8.82%)
Jan 02, 2019 0.2517 0.2527 0.2506 0.2506 7,600 +0.02(+6.46%)
Dec 31, 2018 0.2527 0.2527 0.2300 0.2354 23,000 -0.01(-2.12%)
Dec 28, 2018 0.2304 0.2613 0.2200 0.2405 118,900 +0.01(+2.25%)
Dec 27, 2018 0.2500 0.2727 0.2200 0.2352 40,749 -0.01(-5.92%)
Dec 26, 2018 0.2737 0.2737 0.2200 0.2500 33,501 +0.01(+4.17%)
Dec 24, 2018 0.2350 0.2726 0.2200 0.2400 8,100 -0.01(-4.00%)
Dec 21, 2018 0.2500 0.2700 0.2400 0.2500 39,200 +0.00(+0.00%)
Dec 20, 2018 0.2700 0.2860 0.2350 0.2500 235,331 -0.02(-7.41%)
Dec 19, 2018 0.2700 0.3000 0.2700 0.2700 57,860 -0.01(-3.57%)
Dec 18, 2018 0.2700 0.2900 0.2700 0.2800 105,449 +0.01(+3.13%)
Dec 17, 2018 0.3150 0.3150 0.2600 0.2715 116,882 -0.05(-15.16%)
Dec 14, 2018 0.3100 0.3200 0.3100 0.3200 66,800 +0.00(+1.01%)
Dec 13, 2018 0.3160 0.3300 0.3160 0.3168 39,489 +0.00(+0.57%)
Dec 12, 2018 0.3400 0.3400 0.3150 0.3150 2,535 +0.00(+0.96%)
Dec 11, 2018 0.3250 0.3300 0.3110 0.3120 91,235 +0.00(+0.32%)
Dec 10, 2018 0.3110 0.3180 0.3110 0.3110 24,164 -0.02(-5.76%)
Dec 07, 2018 0.3142 0.3300 0.3110 0.3300 30,100 +0.02(+6.11%)
Dec 06, 2018 0.3000 0.3165 0.3000 0.3110 69,248 -0.02(-5.76%)
Dec 04, 2018 0.3150 0.3300 0.3150 0.3300 13,900 +0.02(+6.45%)
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.