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

Jones Soda Co. (OP: JSDA )

0.3668 -0.0306 (-7.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Aug 31, 2017 0.3870 0.4000 0.3870 0.4000 17,576 +0.01(+3.36%)
Aug 30, 2017 0.3870 0.3935 0.3870 0.3870 5,698 -0.01(-3.25%)
Aug 29, 2017 0.3870 0.4000 0.3870 0.4000 10,310 +0.01(+3.36%)
Aug 28, 2017 0.3870 0.3870 0.3870 0.3870 385 +0.00(+0.00%)
Aug 25, 2017 0.3935 0.4000 0.3870 0.3870 26,580 +0.00(+0.00%)
Aug 24, 2017 0.3900 0.4000 0.3870 0.3870 14,832 -0.01(-3.25%)
Aug 23, 2017 0.3925 0.4000 0.3700 0.4000 33,297 +0.01(+2.56%)
Aug 22, 2017 0.3850 0.3950 0.3850 0.3900 1,025 -0.01(-2.50%)
Aug 21, 2017 0.3925 0.4000 0.3925 0.4000 657 +0.00(+0.00%)
Aug 18, 2017 0.3700 0.4000 0.3700 0.4000 5,658 +0.00(+0.00%)
Aug 17, 2017 0.3800 0.4000 0.3800 0.4000 4,446 +0.02(+5.26%)
Aug 16, 2017 0.4000 0.4000 0.3800 0.3800 4,475 -0.02(-5.00%)
Aug 15, 2017 0.3750 0.4000 0.3750 0.4000 27,935 +0.03(+6.67%)
Aug 14, 2017 0.3700 0.4000 0.3700 0.3750 24,163 -0.02(-3.85%)
Aug 11, 2017 0.3600 0.3960 0.3600 0.3900 73,161 +0.00(+0.00%)
Aug 10, 2017 0.3900 0.3900 0.3700 0.3900 20,800 +0.00(+0.03%)
Aug 09, 2017 0.3900 0.3900 0.3510 0.3899 79,946 -0.00(-0.03%)
Aug 08, 2017 0.3700 0.3960 0.3700 0.3900 55,291 +0.03(+8.33%)
Aug 07, 2017 0.4100 0.4150 0.3000 0.3600 645,554 -0.05(-13.25%)
Aug 04, 2017 0.4300 0.4300 0.4150 0.4150 101,672 -0.02(-4.60%)
Aug 03, 2017 0.4400 0.4500 0.4350 0.4350 175,285 -0.01(-2.68%)
Aug 02, 2017 0.4500 0.4500 0.4440 0.4470 24,275 -0.00(-0.67%)
Aug 01, 2017 0.4500 0.4545 0.4500 0.4500 38,528 +0.00(+0.00%)
Jul 31, 2017 0.4390 0.4600 0.4390 0.4500 20,526 +0.00(+0.00%)
Jul 28, 2017 0.4480 0.4600 0.4480 0.4500 151,395 +0.01(+1.12%)
Jul 27, 2017 0.4390 0.4580 0.4390 0.4450 32,851 +0.01(+1.14%)
Jul 26, 2017 0.4552 0.4600 0.4400 0.4400 105,466 -0.02(-3.34%)
Jul 25, 2017 0.4600 0.4600 0.4552 0.4552 8,560 -0.00(-1.04%)
Jul 24, 2017 0.4575 0.4600 0.4550 0.4600 14,454 +0.00(+0.00%)
Jul 21, 2017 0.4600 0.4600 0.4550 0.4600 79,315 +0.01(+1.10%)
Jul 20, 2017 0.4585 0.4600 0.4550 0.4550 19,934 +0.00(+0.00%)
Jul 19, 2017 0.4585 0.4620 0.4550 0.4550 46,425 -0.01(-1.09%)
Jul 18, 2017 0.4600 0.4630 0.4570 0.4600 8,245 +0.00(+0.01%)
Jul 17, 2017 0.4551 0.4600 0.4550 0.4600 103,044 +0.00(+1.09%)
Jul 14, 2017 0.4550 0.4660 0.4550 0.4550 53,965 +0.00(+0.00%)
Jul 13, 2017 0.4600 0.4650 0.4550 0.4550 30,750 -0.01(-2.36%)
Jul 12, 2017 0.4700 0.4701 0.4500 0.4660 127,537 -0.01(-2.10%)
Jul 11, 2017 0.4620 0.4760 0.4620 0.4760 19,779 +0.02(+3.48%)
Jul 10, 2017 0.4700 0.4700 0.4600 0.4600 49,506 -0.01(-2.13%)
Jul 07, 2017 0.4825 0.4910 0.4700 0.4700 106,870 -0.01(-2.59%)
Jul 06, 2017 0.5200 0.5200 0.4825 0.4825 75,504 -0.02(-3.51%)
Jul 05, 2017 0.5000 0.5100 0.4901 0.5000 65,983 +0.01(+1.84%)
Jul 03, 2017 0.5175 0.5175 0.4910 0.4910 1,104 -0.01(-2.63%)
Jun 30, 2017 0.5000 0.5175 0.4910 0.5042 17,705 +0.00(+0.85%)
Jun 29, 2017 0.5000 0.5175 0.4910 0.5000 21,337 +0.00(+0.00%)
Jun 28, 2017 0.4900 0.5000 0.4900 0.5000 37,174 +0.01(+2.02%)
Jun 27, 2017 0.4900 0.5150 0.4900 0.4901 32,216 -0.02(-4.37%)
Jun 26, 2017 0.5125 0.5125 0.5125 0.5125 800 -0.01(-1.44%)
Jun 23, 2017 0.5225 0.5250 0.5200 0.5200 23,270 -0.01(-1.89%)
Jun 22, 2017 0.5000 0.5300 0.5000 0.5300 17,124 +0.02(+3.92%)
Jun 21, 2017 0.5000 0.5100 0.5000 0.5100 32,587 +0.01(+2.00%)
Jun 20, 2017 0.5100 0.5200 0.5000 0.5000 30,344 -0.01(-0.99%)
Jun 19, 2017 0.5051 0.5075 0.4975 0.5050 29,400 -0.01(-1.17%)
Jun 16, 2017 0.4900 0.5250 0.4900 0.5110 24,032 -0.00(-0.58%)
Jun 15, 2017 0.5100 0.5300 0.5100 0.5140 23,623 +0.00(+0.78%)
Jun 14, 2017 0.5100 0.5200 0.5100 0.5100 3,903 -0.01(-1.92%)
Jun 13, 2017 0.5180 0.5300 0.5100 0.5200 25,097 +0.01(+1.07%)
Jun 12, 2017 0.4900 0.5189 0.4900 0.5145 9,375 +0.01(+1.88%)
Jun 09, 2017 0.5120 0.5190 0.5050 0.5050 20,923 +0.00(+0.00%)
Jun 08, 2017 0.5200 0.5200 0.5050 0.5050 23,106 -0.01(-0.98%)
Jun 07, 2017 0.5175 0.5500 0.5100 0.5100 34,683 -0.02(-2.86%)
Jun 06, 2017 0.5250 0.5300 0.5250 0.5250 25,290 -0.00(-0.34%)
Jun 05, 2017 0.5150 0.5500 0.5150 0.5268 123,980 -0.00(-0.60%)
Jun 02, 2017 0.5200 0.5400 0.5150 0.5300 20,089 +0.00(+0.00%)
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.