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, 2020 0.1714 0.1714 0.1607 0.1650 52,478 -0.01(-3.68%)
Aug 28, 2020 0.1747 0.1747 0.1608 0.1713 57,400 -0.00(-2.06%)
Aug 27, 2020 0.1800 0.1800 0.1507 0.1749 236,157 -0.00(-0.06%)
Aug 26, 2020 0.1799 0.1799 0.1750 0.1750 34,059 +0.00(+1.16%)
Aug 25, 2020 0.1800 0.1800 0.1730 0.1730 53,977 -0.01(-3.89%)
Aug 24, 2020 0.1800 0.1824 0.1800 0.1800 61,114 +0.00(+0.00%)
Aug 21, 2020 0.1800 0.1824 0.1800 0.1800 40,400 +0.00(+0.00%)
Aug 20, 2020 0.1860 0.1860 0.1800 0.1800 72,477 +0.00(+0.00%)
Aug 19, 2020 0.1710 0.1824 0.1705 0.1800 28,592 +0.01(+5.26%)
Aug 18, 2020 0.1869 0.1869 0.1705 0.1710 89,128 -0.02(-8.51%)
Aug 17, 2020 0.1706 0.1899 0.1700 0.1869 88,756 -0.00(-1.58%)
Aug 14, 2020 0.1800 0.1899 0.1700 0.1899 92,600 +0.01(+5.50%)
Aug 13, 2020 0.1943 0.1979 0.1800 0.1800 104,163 -0.02(-7.88%)
Aug 12, 2020 0.1816 0.1990 0.1816 0.1954 126,908 -0.00(-0.56%)
Aug 11, 2020 0.1980 0.1990 0.1815 0.1965 135,926 +0.00(+0.77%)
Aug 10, 2020 0.1980 0.1980 0.1800 0.1950 33,400 +0.01(+3.17%)
Aug 07, 2020 0.1846 0.1950 0.1800 0.1890 221,100 +0.01(+4.13%)
Aug 06, 2020 0.1830 0.1879 0.1712 0.1815 86,772 +0.00(+0.83%)
Aug 05, 2020 0.1711 0.1860 0.1711 0.1800 76,354 +0.00(+0.00%)
Aug 04, 2020 0.1720 0.1800 0.1507 0.1800 97,796 +0.01(+5.88%)
Aug 03, 2020 0.1736 0.1745 0.1625 0.1700 284,351 -0.01(-4.49%)
Jul 31, 2020 0.1750 0.1850 0.1750 0.1780 46,100 -0.00(-2.47%)
Jul 30, 2020 0.1750 0.1852 0.1750 0.1825 30,455 -0.00(-0.82%)
Jul 29, 2020 0.1783 0.1880 0.1783 0.1840 73,513 +0.00(+1.38%)
Jul 28, 2020 0.1701 0.1886 0.1701 0.1815 61,305 +0.01(+3.71%)
Jul 27, 2020 0.1765 0.1765 0.1707 0.1750 96,689 -0.01(-4.48%)
Jul 24, 2020 0.1834 0.1834 0.1760 0.1832 19,700 -0.00(-2.55%)
Jul 23, 2020 0.1750 0.1890 0.1750 0.1880 14,573 +0.01(+4.44%)
Jul 22, 2020 0.1875 0.1899 0.1751 0.1800 113,421 -0.01(-5.21%)
Jul 21, 2020 0.1800 0.1900 0.1800 0.1899 69,880 +0.01(+4.05%)
Jul 20, 2020 0.1900 0.1900 0.1800 0.1825 18,330 -0.00(-0.27%)
Jul 17, 2020 0.1900 0.1950 0.1800 0.1830 145,700 -0.00(-1.08%)
Jul 16, 2020 0.1800 0.1940 0.1800 0.1850 20,032 -0.01(-2.63%)
Jul 15, 2020 0.1900 0.1900 0.1800 0.1900 56,039 +0.00(+0.00%)
Jul 14, 2020 0.1752 0.1900 0.1752 0.1900 14,291 +0.01(+5.03%)
Jul 13, 2020 0.1848 0.1900 0.1777 0.1809 51,143 -0.01(-4.03%)
Jul 10, 2020 0.1821 0.1939 0.1810 0.1885 51,300 -0.00(-0.53%)
Jul 09, 2020 0.1935 0.1940 0.1821 0.1895 40,602 -0.00(-0.26%)
Jul 08, 2020 0.1952 0.1959 0.1821 0.1900 249,906 -0.01(-3.01%)
Jul 07, 2020 0.1964 0.1965 0.1927 0.1959 8,739 -0.00(-1.06%)
Jul 06, 2020 0.1925 0.2000 0.1925 0.1980 25,693 -0.00(-0.95%)
Jul 02, 2020 0.1920 0.2034 0.1920 0.1999 125,200 -0.00(-0.05%)
Jul 01, 2020 0.1958 0.2000 0.1915 0.2000 20,361 +0.00(+0.00%)
Jun 30, 2020 0.2050 0.2050 0.1911 0.2000 275,081 -0.00(-2.44%)
Jun 29, 2020 0.1900 0.2050 0.1900 0.2050 34,377 +0.00(+2.50%)
Jun 26, 2020 0.1926 0.2000 0.1880 0.2000 188,800 +0.01(+4.17%)
Jun 25, 2020 0.1935 0.1950 0.1920 0.1920 4,181 +0.00(+0.00%)
Jun 24, 2020 0.1900 0.1950 0.1900 0.1920 48,055 -0.00(-1.54%)
Jun 23, 2020 0.2040 0.2040 0.1900 0.1950 277,976 -0.01(-4.41%)
Jun 22, 2020 0.2025 0.2050 0.1950 0.2040 83,441 -0.00(-0.49%)
Jun 19, 2020 0.1950 0.2050 0.1920 0.2050 133,400 +0.00(+2.50%)
Jun 18, 2020 0.1975 0.2050 0.1975 0.2000 855,919 +0.00(+0.00%)
Jun 17, 2020 0.2000 0.2000 0.1950 0.2000 98,342 +0.01(+3.09%)
Jun 16, 2020 0.2000 0.2000 0.1900 0.1940 45,420 -0.00(-0.56%)
Jun 15, 2020 0.2000 0.2000 0.1901 0.1951 72,711 -0.00(-2.45%)
Jun 12, 2020 0.1900 0.2100 0.1900 0.2000 443,600 +0.01(+2.56%)
Jun 11, 2020 0.1900 0.1950 0.1850 0.1950 145,327 +0.00(+1.56%)
Jun 10, 2020 0.1920 0.1920 0.1900 0.1920 48,963 +0.00(+0.00%)
Jun 09, 2020 0.1950 0.1950 0.1850 0.1920 51,585 +0.00(+1.05%)
Jun 08, 2020 0.2000 0.2000 0.1900 0.1900 150,187 -0.01(-2.56%)
Jun 05, 2020 0.2000 0.2005 0.1950 0.1950 253,900 -0.00(-1.27%)
Jun 04, 2020 0.1750 0.2000 0.1700 0.1975 373,526 +0.02(+12.86%)
Jun 03, 2020 0.1750 0.1799 0.1700 0.1750 175,236 +0.00(+1.74%)
Jun 02, 2020 0.1800 0.1800 0.1720 0.1720 19,380 -0.00(-1.71%)
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.