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

Jones Soda Co. (OP: JSDA )

0.3774 +0.0274 (+7.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 29, 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 (%)
Jan 31, 2020 0.2850 0.2999 0.2800 0.2949 33,800 +0.00(+1.69%)
Jan 30, 2020 0.2900 0.2900 0.2750 0.2900 53,136 +0.01(+3.57%)
Jan 29, 2020 0.2745 0.2899 0.2745 0.2800 260,233 -0.00(-0.71%)
Jan 28, 2020 0.2770 0.2950 0.2770 0.2820 20,051 -0.02(-5.62%)
Jan 27, 2020 0.2770 0.2988 0.2770 0.2988 8,130 +0.00(+1.32%)
Jan 24, 2020 0.2888 0.2990 0.2700 0.2949 51,300 +0.01(+2.22%)
Jan 23, 2020 0.2821 0.2897 0.2700 0.2885 438,655 +0.01(+2.30%)
Jan 22, 2020 0.3036 0.3036 0.2800 0.2820 197,338 -0.02(-6.00%)
Jan 21, 2020 0.3150 0.3300 0.2900 0.3000 273,026 +0.01(+3.41%)
Jan 17, 2020 0.2800 0.3225 0.2700 0.2901 555,400 +0.00(+0.38%)
Jan 16, 2020 0.2800 0.2890 0.2800 0.2890 48,449 +0.00(+0.00%)
Jan 15, 2020 0.3000 0.3000 0.2650 0.2890 133,586 +0.02(+7.04%)
Jan 14, 2020 0.2620 0.2949 0.2620 0.2700 97,777 +0.00(+1.35%)
Jan 13, 2020 0.3000 0.3000 0.2550 0.2664 873,501 -0.01(-4.86%)
Jan 10, 2020 0.3000 0.3000 0.2699 0.2800 888,300 -0.02(-6.64%)
Jan 09, 2020 0.2900 0.3000 0.2700 0.2999 194,545 +0.01(+3.41%)
Jan 08, 2020 0.2800 0.2900 0.2604 0.2900 432,608 +0.01(+3.57%)
Jan 07, 2020 0.2900 0.2900 0.2800 0.2800 54,549 +0.00(+0.00%)
Jan 06, 2020 0.2850 0.2999 0.2800 0.2800 162,405 -0.01(-2.88%)
Jan 03, 2020 0.3050 0.3100 0.2801 0.2883 397,800 -0.02(-7.00%)
Jan 02, 2020 0.3025 0.3200 0.3000 0.3100 173,298 +0.02(+6.90%)
Dec 31, 2019 0.3001 0.3300 0.2802 0.2900 595,000 -0.01(-3.33%)
Dec 30, 2019 0.3500 0.3500 0.3000 0.3000 506,736 -0.03(-7.69%)
Dec 27, 2019 0.3500 0.3500 0.3200 0.3250 259,200 -0.02(-6.47%)
Dec 26, 2019 0.3405 0.3500 0.3300 0.3475 45,862 -0.02(-6.08%)
Dec 24, 2019 0.3500 0.3700 0.3350 0.3700 360,300 +0.00(+0.00%)
Dec 23, 2019 0.3500 0.3930 0.3400 0.3700 347,856 +0.01(+2.78%)
Dec 20, 2019 0.3350 0.4200 0.3250 0.3600 302,900 +0.00(+0.00%)
Dec 19, 2019 0.3300 0.3789 0.3300 0.3600 136,283 +0.01(+2.86%)
Dec 18, 2019 0.3100 0.3789 0.3100 0.3500 450,897 +0.01(+3.70%)
Dec 17, 2019 0.3350 0.3600 0.3000 0.3375 278,837 -0.02(-4.93%)
Dec 16, 2019 0.3800 0.3900 0.3500 0.3550 404,608 -0.02(-4.05%)
Dec 13, 2019 0.3800 0.3800 0.3550 0.3700 49,200 -0.01(-2.63%)
Dec 12, 2019 0.3649 0.3800 0.3600 0.3800 22,983 +0.02(+5.56%)
Dec 11, 2019 0.3500 0.4000 0.3500 0.3600 220,507 +0.01(+2.86%)
Dec 10, 2019 0.3850 0.4100 0.3500 0.3500 8,900 -0.04(-10.60%)
Dec 09, 2019 0.4100 0.4100 0.3886 0.3915 10,553 -0.02(-4.51%)
Dec 06, 2019 0.3700 0.4300 0.3700 0.4100 11,700 -0.02(-4.65%)
Dec 05, 2019 0.4000 0.4300 0.4000 0.4300 29,621 +0.02(+4.88%)
Dec 04, 2019 0.3900 0.4100 0.3900 0.4100 35,416 +0.00(+0.00%)
Dec 03, 2019 0.3600 0.4100 0.3600 0.4100 5,260 +0.06(+16.38%)
Dec 02, 2019 0.3600 0.3745 0.3500 0.3523 9,995 -0.01(-2.14%)
Nov 29, 2019 0.3600 0.3600 0.3600 0.3600 1,400 +0.00(+0.00%)
Nov 27, 2019 0.3600 0.4000 0.3600 0.3600 4,200 +0.00(+0.00%)
Nov 26, 2019 0.4000 0.4000 0.3540 0.3600 12,787 -0.03(-7.69%)
Nov 25, 2019 0.3550 0.4200 0.3550 0.3900 42,687 +0.04(+9.86%)
Nov 22, 2019 0.3800 0.4150 0.3550 0.3550 25,000 -0.03(-8.39%)
Nov 21, 2019 0.4050 0.4200 0.3800 0.3875 9,364 +0.01(+1.44%)
Nov 20, 2019 0.3700 0.3900 0.3700 0.3820 15,340 +0.00(+0.53%)
Nov 19, 2019 0.3700 0.4000 0.3700 0.3800 18,540 +0.01(+2.70%)
Nov 18, 2019 0.3900 0.3900 0.3600 0.3700 34,052 +0.00(+0.00%)
Nov 15, 2019 0.3700 0.3700 0.3510 0.3700 49,400 +0.00(+0.00%)
Nov 14, 2019 0.3300 0.3700 0.3300 0.3700 20,859 +0.04(+12.12%)
Nov 13, 2019 0.3600 0.3600 0.3300 0.3300 122,222 -0.02(-5.71%)
Nov 12, 2019 0.3800 0.3800 0.3500 0.3500 27,984 -0.02(-5.41%)
Nov 11, 2019 0.3700 0.3900 0.3500 0.3700 119,840 +0.00(+0.00%)
Nov 08, 2019 0.3750 0.4250 0.3700 0.3700 31,700 -0.02(-3.90%)
Nov 07, 2019 0.3700 0.4300 0.3700 0.3850 36,659 -0.02(-3.75%)
Nov 06, 2019 0.4000 0.4000 0.3700 0.4000 29,992 +0.00(+0.00%)
Nov 05, 2019 0.4000 0.4199 0.3850 0.4000 59,070 +0.00(+0.00%)
Nov 04, 2019 0.3700 0.4700 0.3700 0.4000 133,385 -0.03(-6.98%)
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.