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 (%)
May 29, 2020 0.1710 0.1900 0.1505 0.1795 435,700 +0.01(+4.06%)
May 28, 2020 0.1750 0.1750 0.1701 0.1725 199,821 +0.00(+0.82%)
May 27, 2020 0.1696 0.1725 0.1650 0.1711 90,678 +0.00(+0.88%)
May 26, 2020 0.1749 0.1749 0.1600 0.1696 332,886 -0.01(-3.03%)
May 22, 2020 0.1660 0.1780 0.1660 0.1749 116,200 +0.00(+2.88%)
May 21, 2020 0.1845 0.1845 0.1663 0.1700 236,019 -0.01(-7.26%)
May 20, 2020 0.1891 0.1891 0.1815 0.1833 54,611 -0.00(-0.92%)
May 19, 2020 0.1899 0.1899 0.1800 0.1850 86,425 -0.00(-2.58%)
May 18, 2020 0.1980 0.2000 0.1805 0.1899 191,148 -0.01(-5.05%)
May 15, 2020 0.1995 0.2010 0.1910 0.2000 571,200 +0.00(+0.50%)
May 14, 2020 0.1973 0.1995 0.1905 0.1990 104,031 +0.00(+2.05%)
May 13, 2020 0.1990 0.1990 0.1900 0.1950 324,032 +0.00(+0.52%)
May 12, 2020 0.1850 0.1940 0.1810 0.1940 201,690 +0.01(+4.86%)
May 11, 2020 0.1990 0.1990 0.1801 0.1850 200,244 -0.01(-2.89%)
May 08, 2020 0.2000 0.2000 0.1850 0.1905 64,100 -0.00(-2.46%)
May 07, 2020 0.2000 0.2000 0.1900 0.1953 101,339 -0.00(-2.35%)
May 06, 2020 0.2000 0.2090 0.1915 0.2000 42,060 +0.00(+0.00%)
May 05, 2020 0.1970 0.2000 0.1888 0.2000 84,193 +0.01(+5.93%)
May 04, 2020 0.1860 0.1950 0.1820 0.1888 20,290 -0.01(-5.60%)
May 01, 2020 0.1880 0.2000 0.1780 0.2000 142,400 +0.01(+6.04%)
Apr 30, 2020 0.2000 0.2000 0.1880 0.1886 270,911 -0.01(-5.65%)
Apr 29, 2020 0.1905 0.2000 0.1870 0.1999 105,175 +0.00(+2.51%)
Apr 28, 2020 0.1880 0.2000 0.1880 0.1950 35,549 +0.00(+0.52%)
Apr 27, 2020 0.1875 0.2000 0.1875 0.1940 53,706 +0.00(+0.00%)
Apr 24, 2020 0.2165 0.2165 0.1850 0.1940 211,900 -0.01(-2.90%)
Apr 23, 2020 0.1940 0.2164 0.1940 0.1998 48,344 -0.00(-0.10%)
Apr 22, 2020 0.1910 0.2145 0.1910 0.2000 72,557 -0.01(-6.76%)
Apr 21, 2020 0.2195 0.2195 0.1760 0.2145 227,094 -0.01(-4.45%)
Apr 20, 2020 0.2395 0.2395 0.2045 0.2245 121,298 -0.01(-6.26%)
Apr 17, 2020 0.2300 0.2460 0.2300 0.2395 28,300 -0.00(-0.62%)
Apr 16, 2020 0.2402 0.2449 0.2300 0.2410 47,113 +0.00(+0.33%)
Apr 15, 2020 0.2450 0.2498 0.2351 0.2402 61,529 -0.01(-3.73%)
Apr 14, 2020 0.2450 0.2495 0.2400 0.2495 32,176 +0.00(+0.04%)
Apr 13, 2020 0.2445 0.2495 0.2300 0.2494 96,498 +0.00(+2.00%)
Apr 09, 2020 0.2235 0.2549 0.2235 0.2445 410,900 +0.02(+7.71%)
Apr 08, 2020 0.2200 0.2279 0.2125 0.2270 57,693 +0.00(+0.89%)
Apr 07, 2020 0.2070 0.2295 0.2070 0.2250 105,019 +0.02(+8.43%)
Apr 06, 2020 0.2060 0.2195 0.2060 0.2075 28,388 -0.00(-0.95%)
Apr 03, 2020 0.2195 0.2195 0.2055 0.2095 17,000 -0.01(-2.56%)
Apr 02, 2020 0.2350 0.2350 0.2105 0.2150 10,393 -0.01(-2.27%)
Apr 01, 2020 0.2200 0.2495 0.2000 0.2200 443,081 -0.01(-2.87%)
Mar 31, 2020 0.2258 0.2395 0.2200 0.2265 50,262 +0.00(+0.22%)
Mar 30, 2020 0.2395 0.2435 0.2250 0.2260 39,142 -0.00(-1.74%)
Mar 27, 2020 0.2060 0.2470 0.2060 0.2300 178,300 +0.01(+4.55%)
Mar 26, 2020 0.2300 0.2300 0.2005 0.2200 61,670 -0.01(-4.35%)
Mar 25, 2020 0.2124 0.2350 0.2000 0.2300 232,765 +0.01(+5.02%)
Mar 24, 2020 0.1850 0.2190 0.1810 0.2190 205,657 +0.03(+18.38%)
Mar 23, 2020 0.1750 0.1896 0.1750 0.1850 106,908 +0.01(+2.78%)
Mar 20, 2020 0.1899 0.1899 0.1720 0.1800 158,600 -0.00(-2.17%)
Mar 19, 2020 0.1910 0.2050 0.1840 0.1840 279,731 -0.01(-3.66%)
Mar 18, 2020 0.2215 0.2300 0.1910 0.1910 117,160 -0.03(-12.79%)
Mar 17, 2020 0.2500 0.2500 0.1940 0.2190 106,126 +0.01(+3.79%)
Mar 16, 2020 0.2300 0.2500 0.1920 0.2110 34,652 -0.02(-10.25%)
Mar 13, 2020 0.2318 0.2500 0.2000 0.2351 237,500 +0.03(+11.95%)
Mar 12, 2020 0.2100 0.2100 0.1800 0.2100 128,852 +0.01(+4.95%)
Mar 11, 2020 0.2060 0.2400 0.1902 0.2001 139,487 -0.02(-8.71%)
Mar 10, 2020 0.2499 0.2499 0.2010 0.2192 225,473 +0.02(+12.64%)
Mar 09, 2020 0.2300 0.2300 0.1501 0.1946 709,685 -0.06(-22.16%)
Mar 06, 2020 0.2625 0.2625 0.2480 0.2500 186,400 -0.03(-9.09%)
Mar 05, 2020 0.2700 0.2750 0.2502 0.2750 293,622 +0.01(+4.25%)
Mar 04, 2020 0.2749 0.2749 0.2620 0.2638 29,380 -0.01(-4.04%)
Mar 03, 2020 0.2850 0.2850 0.2611 0.2749 158,509 +0.00(+1.78%)
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.