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 UNCHANGED
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 (%)
Mar 31, 2023 0.2500 0.2500 0.2300 0.2499 114,298 -0.00(-0.04%)
Mar 30, 2023 0.2349 0.2500 0.2300 0.2500 50,506 +0.02(+6.61%)
Mar 29, 2023 0.2276 0.2348 0.2240 0.2345 7,505 +0.01(+6.49%)
Mar 28, 2023 0.2200 0.2359 0.2200 0.2202 91,599 -0.02(-6.50%)
Mar 27, 2023 0.2230 0.2499 0.2225 0.2355 96,304 -0.00(-0.42%)
Mar 24, 2023 0.2478 0.2580 0.2301 0.2365 126,380 -0.02(-7.98%)
Mar 23, 2023 0.2535 0.2599 0.2470 0.2570 46,022 +0.00(+1.78%)
Mar 22, 2023 0.2500 0.2600 0.2451 0.2525 43,491 -0.00(-0.98%)
Mar 21, 2023 0.2499 0.2550 0.2300 0.2550 810,160 +0.01(+2.04%)
Mar 20, 2023 0.2200 0.2499 0.2100 0.2499 188,791 +0.03(+13.59%)
Mar 17, 2023 0.2489 0.2489 0.2100 0.2200 249,853 -0.00(-1.74%)
Mar 16, 2023 0.2295 0.2550 0.2100 0.2239 311,319 -0.01(-2.44%)
Mar 15, 2023 0.2304 0.2390 0.2075 0.2295 114,302 -0.01(-4.37%)
Mar 14, 2023 0.2200 0.2482 0.2120 0.2400 222,054 +0.02(+6.71%)
Mar 13, 2023 0.2200 0.2274 0.2094 0.2249 219,216 +0.00(+0.00%)
Mar 10, 2023 0.2200 0.2350 0.2110 0.2249 408,292 +0.01(+6.59%)
Mar 09, 2023 0.2629 0.2629 0.2104 0.2110 685,288 -0.05(-19.47%)
Mar 08, 2023 0.2600 0.2630 0.2501 0.2620 236,257 +0.00(+0.00%)
Mar 07, 2023 0.2612 0.2699 0.2478 0.2620 162,636 +0.00(+0.31%)
Mar 06, 2023 0.2595 0.2688 0.2500 0.2612 177,343 +0.00(+0.66%)
Mar 03, 2023 0.2599 0.2599 0.2422 0.2595 82,203 -0.00(-0.15%)
Mar 02, 2023 0.2490 0.2599 0.2407 0.2599 34,610 +0.02(+8.29%)
Mar 01, 2023 0.2500 0.2600 0.2400 0.2400 23,152 -0.01(-4.00%)
Feb 28, 2023 0.2360 0.2608 0.2360 0.2500 91,673 +0.01(+4.17%)
Feb 27, 2023 0.2482 0.2598 0.2400 0.2400 49,405 -0.01(-4.12%)
Feb 24, 2023 0.2476 0.2598 0.2476 0.2503 41,060 -0.00(-0.48%)
Feb 23, 2023 0.2605 0.2605 0.2476 0.2515 38,719 -0.01(-3.49%)
Feb 22, 2023 0.2615 0.2615 0.2455 0.2606 50,359 +0.00(+0.23%)
Feb 21, 2023 0.2620 0.2620 0.2453 0.2600 95,258 -0.00(-0.76%)
Feb 17, 2023 0.2690 0.2690 0.2415 0.2620 111,209 +0.02(+9.17%)
Feb 16, 2023 0.2500 0.2620 0.2312 0.2400 197,816 -0.02(-7.69%)
Feb 15, 2023 0.2525 0.2645 0.2406 0.2600 49,679 +0.01(+4.04%)
Feb 14, 2023 0.2499 0.2499 0.2350 0.2499 161,737 +0.00(+0.00%)
Feb 13, 2023 0.2748 0.2748 0.2385 0.2499 481,735 +0.02(+10.19%)
Feb 10, 2023 0.2400 0.2400 0.2268 0.2268 317,633 -0.00(-1.39%)
Feb 09, 2023 0.2700 0.2740 0.2284 0.2300 760,140 -0.04(-14.81%)
Feb 08, 2023 0.2526 0.2750 0.2388 0.2700 85,007 +0.02(+6.85%)
Feb 07, 2023 0.2665 0.2699 0.2450 0.2527 128,463 -0.01(-2.39%)
Feb 06, 2023 0.2504 0.2700 0.2412 0.2589 169,423 -0.00(-0.42%)
Feb 03, 2023 0.2600 0.2800 0.2501 0.2600 140,472 -0.02(-5.66%)
Feb 02, 2023 0.2600 0.2800 0.2500 0.2756 122,846 +0.02(+8.08%)
Feb 01, 2023 0.2700 0.2700 0.2475 0.2550 95,661 +0.01(+3.03%)
Jan 31, 2023 0.2522 0.2700 0.2351 0.2475 346,628 -0.01(-2.94%)
Jan 30, 2023 0.2600 0.2700 0.2500 0.2550 59,116 -0.01(-1.92%)
Jan 27, 2023 0.2690 0.2800 0.2530 0.2600 182,609 -0.00(-1.74%)
Jan 26, 2023 0.2650 0.2849 0.2531 0.2646 144,299 -0.00(-1.78%)
Jan 25, 2023 0.2949 0.3200 0.2601 0.2694 118,131 -0.01(-2.39%)
Jan 24, 2023 0.2990 0.3399 0.2711 0.2760 76,116 -0.01(-4.89%)
Jan 23, 2023 0.3096 0.3400 0.2902 0.2902 242,019 -0.02(-6.36%)
Jan 20, 2023 0.3150 0.3400 0.3099 0.3099 60,514 -0.01(-3.16%)
Jan 19, 2023 0.3011 0.3499 0.3011 0.3200 122,075 -0.01(-3.03%)
Jan 18, 2023 0.3200 0.3600 0.3138 0.3300 71,486 +0.01(+1.54%)
Jan 17, 2023 0.3200 0.3399 0.3000 0.3250 113,231 +0.02(+4.84%)
Jan 13, 2023 0.3200 0.3200 0.2830 0.3100 65,910 +0.01(+2.31%)
Jan 12, 2023 0.3200 0.3200 0.2918 0.3030 58,775 -0.02(-5.31%)
Jan 11, 2023 0.2788 0.3200 0.2600 0.3200 332,203 +0.06(+23.08%)
Jan 10, 2023 0.2550 0.2600 0.2377 0.2600 277,247 +0.01(+4.00%)
Jan 09, 2023 0.2363 0.2600 0.2325 0.2500 263,244 +0.00(+0.00%)
Jan 06, 2023 0.2375 0.2500 0.2250 0.2500 81,065 -0.00(-1.57%)
Jan 05, 2023 0.2300 0.2540 0.2235 0.2540 216,060 +0.02(+10.43%)
Jan 04, 2023 0.2788 0.2788 0.2300 0.2300 55,824 -0.05(-17.50%)
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.