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 (%)
Apr 30, 2019 0.7899 0.8050 0.7700 0.8050 273,012 +0.04(+4.55%)
Apr 29, 2019 0.7500 0.7875 0.7350 0.7700 368,858 +0.04(+5.48%)
Apr 26, 2019 0.7000 0.7300 0.7000 0.7300 37,200 +0.01(+1.39%)
Apr 25, 2019 0.7900 0.7900 0.7000 0.7200 144,930 -0.04(-5.39%)
Apr 24, 2019 0.7800 0.7890 0.7600 0.7610 179,570 -0.01(-1.17%)
Apr 23, 2019 0.7500 0.8400 0.7000 0.7700 558,670 +0.04(+5.68%)
Apr 22, 2019 0.6999 0.7500 0.6881 0.7286 139,925 +0.04(+5.89%)
Apr 18, 2019 0.6590 0.7200 0.6572 0.6881 304,900 +0.04(+5.78%)
Apr 17, 2019 0.6650 0.6690 0.6446 0.6505 54,688 -0.01(-1.44%)
Apr 16, 2019 0.6500 0.6875 0.6400 0.6600 69,944 +0.00(+0.00%)
Apr 15, 2019 0.6100 0.7000 0.6100 0.6600 132,910 +0.01(+0.95%)
Apr 12, 2019 0.6300 0.6800 0.6300 0.6538 63,400 +0.01(+1.97%)
Apr 11, 2019 0.6200 0.7085 0.5700 0.6412 158,281 +0.05(+7.76%)
Apr 10, 2019 0.5975 0.6200 0.5700 0.5950 103,562 +0.01(+0.85%)
Apr 09, 2019 0.6500 0.6900 0.5900 0.5900 167,834 -0.07(-10.61%)
Apr 08, 2019 0.6900 0.7000 0.6155 0.6600 206,916 -0.03(-4.35%)
Apr 05, 2019 0.7000 0.7600 0.6800 0.6900 236,900 -0.06(-8.00%)
Apr 04, 2019 0.7110 0.7800 0.7000 0.7500 101,583 +0.01(+1.35%)
Apr 03, 2019 0.7850 0.7850 0.7100 0.7400 124,080 -0.02(-1.99%)
Apr 02, 2019 0.7450 0.8190 0.7110 0.7550 604,432 +0.05(+6.34%)
Apr 01, 2019 0.7800 0.7800 0.5700 0.7100 560,803 -0.04(-5.33%)
Mar 29, 2019 0.7500 0.7900 0.7125 0.7500 439,500 +0.01(+0.81%)
Mar 28, 2019 0.7610 0.7610 0.6850 0.7440 267,634 +0.01(+1.92%)
Mar 27, 2019 0.7000 0.7390 0.6550 0.7300 971,245 +0.05(+7.59%)
Mar 26, 2019 0.5199 0.7200 0.5000 0.6785 1,860,929 +0.21(+44.36%)
Mar 25, 2019 0.5000 0.5000 0.4300 0.4700 112,550 -0.02(-4.08%)
Mar 22, 2019 0.5200 0.5200 0.4531 0.4900 76,500 -0.02(-3.92%)
Mar 21, 2019 0.4400 0.5101 0.4200 0.5100 464,705 +0.04(+8.33%)
Mar 20, 2019 0.4150 0.4850 0.4150 0.4708 779,810 +0.04(+9.49%)
Mar 19, 2019 0.3700 0.4300 0.3700 0.4300 236,718 +0.07(+19.44%)
Mar 18, 2019 0.3600 0.3839 0.3599 0.3600 51,731 +0.03(+9.09%)
Mar 15, 2019 0.3600 0.3600 0.3200 0.3300 37,100 -0.03(-8.59%)
Mar 14, 2019 0.3360 0.3850 0.3200 0.3610 201,087 +0.01(+3.14%)
Mar 13, 2019 0.3200 0.3850 0.2960 0.3500 187,624 +0.05(+18.24%)
Mar 12, 2019 0.3200 0.3200 0.2960 0.2960 161,786 -0.03(-10.30%)
Mar 11, 2019 0.3010 0.3300 0.3000 0.3300 55,946 -0.01(-2.65%)
Mar 08, 2019 0.4100 0.4100 0.3000 0.3390 339,400 -0.08(-19.29%)
Mar 07, 2019 0.4100 0.4600 0.4100 0.4200 42,333 -0.03(-6.67%)
Mar 06, 2019 0.4650 0.4800 0.4500 0.4500 135,150 -0.03(-6.25%)
Mar 05, 2019 0.4600 0.4800 0.4150 0.4800 247,402 +0.02(+4.23%)
Mar 04, 2019 0.3900 0.4605 0.3900 0.4605 242,169 +0.07(+18.08%)
Mar 01, 2019 0.3800 0.4150 0.3800 0.3900 94,600 +0.01(+2.63%)
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%)
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.