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

Jones Soda Co. (OP: JSDA )

0.3840 -0.0060 (-1.54%)
Streaming Delayed Price Updated: 12:45 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 (%)
Jul 31, 2018 0.2750 0.2750 0.2555 0.2750 95,150 +0.00(+0.00%)
Jul 30, 2018 0.2540 0.2920 0.2540 0.2750 46,477 +0.02(+7.63%)
Jul 27, 2018 0.2530 0.2700 0.2510 0.2555 94,100 -0.00(-1.73%)
Jul 26, 2018 0.2585 0.3000 0.2575 0.2600 41,536 +0.01(+1.96%)
Jul 25, 2018 0.2510 0.2630 0.2510 0.2550 59,729 -0.01(-1.92%)
Jul 24, 2018 0.2700 0.2700 0.2600 0.2600 65,874 -0.01(-1.89%)
Jul 23, 2018 0.2694 0.2700 0.2600 0.2650 38,980 -0.00(-0.75%)
Jul 20, 2018 0.2700 0.2788 0.2620 0.2670 83,153 +0.00(+0.75%)
Jul 19, 2018 0.2850 0.2850 0.2650 0.2650 24,226 -0.03(-9.56%)
Jul 18, 2018 0.3100 0.3100 0.2860 0.2930 166,750 -0.01(-2.33%)
Jul 17, 2018 0.2935 0.3100 0.2860 0.3000 373,431 +0.00(+0.33%)
Jul 16, 2018 0.3053 0.3060 0.2990 0.2990 35,510 -0.01(-2.59%)
Jul 13, 2018 0.3050 0.3200 0.3050 0.3070 27,730 +0.00(+0.64%)
Jul 12, 2018 0.3100 0.3100 0.2970 0.3050 51,825 +0.01(+1.67%)
Jul 11, 2018 0.2915 0.3200 0.2900 0.3000 113,267 +0.01(+2.39%)
Jul 10, 2018 0.2735 0.2930 0.2735 0.2930 82,656 +0.01(+4.27%)
Jul 09, 2018 0.2810 0.2840 0.2810 0.2810 26,008 -0.00(-1.06%)
Jul 06, 2018 0.2840 0.2840 0.2810 0.2840 4,095 +0.00(+0.53%)
Jul 05, 2018 0.2860 0.2735 0.2825 26,074 -0.00(-1.22%)
Jul 03, 2018 0.2860 0.2860 0.2860 0 +0.00(+1.31%)
Jul 02, 2018 0.2600 0.2830 0.2600 0.2823 13,875 +0.01(+1.91%)
Jun 29, 2018 0.2708 0.2816 0.2708 0.2770 12,762 +0.00(+0.00%)
Jun 28, 2018 0.2840 0.2850 0.2700 0.2770 99,867 -0.01(-3.15%)
Jun 27, 2018 0.2870 0.2870 0.2840 0.2860 60,850 +0.00(+0.18%)
Jun 26, 2018 0.2887 0.2887 0.2840 0.2855 32,370 -0.00(-0.52%)
Jun 25, 2018 0.2860 0.2887 0.2860 0.2870 101,410 +0.01(+4.44%)
Jun 22, 2018 0.2823 0.2845 0.2748 0.2748 36,300 -0.01(-1.86%)
Jun 21, 2018 0.2771 0.2828 0.2771 0.2800 148,201 +0.01(+2.38%)
Jun 20, 2018 0.2745 0.2745 0.2745 0.2735 58,234 +0.00(+0.37%)
Jun 19, 2018 0.2511 0.2725 0.2511 0.2725 34,095 -0.01(-3.37%)
Jun 18, 2018 0.2530 0.2900 0.2530 0.2820 208,015 -0.01(-2.59%)
Jun 15, 2018 0.2850 0.2850 0.2895 128,152 +0.00(+1.58%)
Jun 14, 2018 0.2600 0.2850 0.2600 0.2850 83,255 +0.03(+11.33%)
Jun 13, 2018 0.2550 0.2770 0.2550 0.2560 140,285 -0.01(-5.19%)
Jun 12, 2018 0.2551 0.2800 0.2551 0.2700 14,732 -0.01(-4.00%)
Jun 11, 2018 0.3400 0.3400 0.2550 0.2812 17,943 +0.00(+0.45%)
Jun 08, 2018 0.2550 0.2800 0.2550 0.2800 62,500 +0.02(+7.65%)
Jun 07, 2018 0.2800 0.2800 0.2551 0.2601 39,645 -0.02(-7.11%)
Jun 06, 2018 0.2850 0.2850 0.2550 0.2800 8,815 -0.01(-3.45%)
Jun 05, 2018 0.2550 0.2925 0.2550 0.2900 1,225 +0.00(+0.00%)
Jun 04, 2018 0.2639 0.2900 0.2610 0.2900 8,862 +0.01(+3.57%)
Jun 01, 2018 0.2925 0.2925 0.2551 0.2800 28,808 +0.01(+3.70%)
May 31, 2018 0.2685 0.2900 0.2600 0.2700 140,300 +0.01(+1.89%)
May 30, 2018 0.2600 0.2800 0.2600 0.2650 26,464 -0.01(-3.64%)
May 29, 2018 0.2750 0.2850 0.2750 0.2750 29,199 +0.00(+0.00%)
May 25, 2018 0.2750 0.2750 0.2750 0 -0.01(-3.51%)
May 24, 2018 0.2800 0.2850 0.2800 0.2850 39,591 +0.00(+1.79%)
May 23, 2018 0.2812 0.2825 0.2800 0.2800 12,034 -0.00(-1.75%)
May 22, 2018 0.2864 0.2900 0.2850 0.2850 18,379 -0.01(-1.72%)
May 21, 2018 0.2950 0.3000 0.2860 0.2900 11,202 +0.00(+1.67%)
May 18, 2018 0.3075 0.3200 0.2852 0.2852 10,975 -0.01(-3.34%)
May 17, 2018 0.2851 0.3025 0.2851 0.2951 12,767 +0.00(+0.49%)
May 16, 2018 0.2851 0.3196 0.2851 0.2937 5,902 -0.01(-2.93%)
May 15, 2018 0.2800 0.3025 0.2800 0.3025 12,712 +0.02(+8.00%)
May 14, 2018 0.2850 0.2900 0.2801 0.2801 7,138 -0.00(-1.72%)
May 11, 2018 0.3000 0.3099 0.2800 0.2850 71,343 -0.02(-5.00%)
May 10, 2018 0.2995 0.3190 0.2801 0.3000 65,180 +0.02(+6.01%)
May 09, 2018 0.3000 0.3000 0.2720 0.2830 125,072 -0.02(-5.67%)
May 08, 2018 0.3000 0.3200 0.3000 0.3000 17,219 +0.00(+0.00%)
May 07, 2018 0.3100 0.3200 0.3000 0.3000 23,543 -0.01(-3.23%)
May 04, 2018 0.3199 0.3300 0.3050 0.3100 20,869 +0.00(+0.00%)
May 03, 2018 0.3200 0.3200 0.2820 0.3100 179,988 -0.02(-4.62%)
May 02, 2018 0.3349 0.3349 0.3102 0.3250 10,406 +0.00(+1.53%)
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.