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 (%)
Feb 29, 2024 0.2200 0.2498 0.2059 0.2299 305,043 +0.01(+4.50%)
Feb 28, 2024 0.2101 0.2400 0.2101 0.2200 307,223 -0.00(-2.18%)
Feb 27, 2024 0.2400 0.2400 0.2170 0.2249 109,522 -0.01(-5.38%)
Feb 26, 2024 0.2888 0.2888 0.2290 0.2377 182,903 -0.04(-15.11%)
Feb 23, 2024 0.2760 0.2888 0.2720 0.2800 220,994 +0.00(+1.63%)
Feb 22, 2024 0.2603 0.2850 0.2510 0.2755 291,435 +0.02(+5.84%)
Feb 21, 2024 0.2601 0.2623 0.2510 0.2603 38,850 +0.00(+0.12%)
Feb 20, 2024 0.2600 0.2900 0.2510 0.2600 458,807 +0.00(+0.00%)
Feb 16, 2024 0.2595 0.2677 0.2555 0.2600 468,832 +0.01(+2.36%)
Feb 15, 2024 0.2147 0.2618 0.2128 0.2540 669,542 +0.04(+20.95%)
Feb 14, 2024 0.1980 0.2148 0.1811 0.2100 82,098 -0.00(-2.19%)
Feb 13, 2024 0.2250 0.2282 0.1810 0.2147 204,862 -0.00(-0.14%)
Feb 12, 2024 0.1720 0.2200 0.1720 0.2150 762,824 +0.04(+24.93%)
Feb 09, 2024 0.1650 0.1750 0.1650 0.1721 211,359 +0.02(+9.62%)
Feb 08, 2024 0.1470 0.1597 0.1470 0.1570 170,681 +0.01(+5.51%)
Feb 07, 2024 0.1496 0.1597 0.1440 0.1488 599,926 -0.01(-6.83%)
Feb 06, 2024 0.1388 0.1650 0.1388 0.1597 233,092 +0.02(+10.60%)
Feb 05, 2024 0.1387 0.1444 0.1352 0.1444 432,155 +0.00(+3.14%)
Feb 02, 2024 0.1380 0.1400 0.1330 0.1400 626,197 -0.01(-6.17%)
Feb 01, 2024 0.1435 0.1500 0.1401 0.1492 262,613 +0.00(+1.57%)
Jan 31, 2024 0.1472 0.1472 0.1411 0.1469 35,630 -0.00(-0.20%)
Jan 30, 2024 0.1401 0.1475 0.1333 0.1472 44,705 +0.01(+5.07%)
Jan 29, 2024 0.1480 0.1500 0.1300 0.1401 138,130 -0.01(-4.11%)
Jan 26, 2024 0.1500 0.1500 0.1451 0.1461 14,144 -0.00(-0.34%)
Jan 25, 2024 0.1429 0.1500 0.1351 0.1466 116,076 +0.00(+2.59%)
Jan 24, 2024 0.1429 0.1429 0.1350 0.1429 18,156 +0.01(+5.85%)
Jan 23, 2024 0.1380 0.1429 0.1291 0.1350 69,166 -0.00(-1.46%)
Jan 22, 2024 0.1420 0.1429 0.1298 0.1370 251,160 -0.00(-2.84%)
Jan 19, 2024 0.1420 0.1420 0.1400 0.1410 128,099 +0.00(+0.00%)
Jan 18, 2024 0.1403 0.1430 0.1403 0.1410 29,876 -0.00(-0.70%)
Jan 17, 2024 0.1420 0.1430 0.1410 0.1420 7,721 +0.00(+0.71%)
Jan 16, 2024 0.1450 0.1450 0.1410 0.1410 12,645 -0.00(-2.76%)
Jan 12, 2024 0.1450 0.1450 0.1410 0.1450 14,092 +0.00(+1.40%)
Jan 11, 2024 0.1440 0.1489 0.1403 0.1430 20,087 +0.00(+1.92%)
Jan 10, 2024 0.1402 0.1450 0.1402 0.1403 30,752 -0.00(-1.68%)
Jan 09, 2024 0.1421 0.1440 0.1402 0.1427 4,191 +0.00(+1.78%)
Jan 08, 2024 0.1500 0.1525 0.1402 0.1402 27,478 -0.01(-6.53%)
Jan 05, 2024 0.1499 0.1530 0.1430 0.1500 64,832 +0.00(+0.07%)
Jan 04, 2024 0.1430 0.1540 0.1430 0.1499 33,695 +0.01(+4.75%)
Jan 03, 2024 0.1500 0.1770 0.1402 0.1431 158,373 -0.00(-1.31%)
Jan 02, 2024 0.1465 0.1500 0.1400 0.1450 1,565 -0.00(-0.21%)
Dec 29, 2023 0.1496 0.1500 0.1370 0.1453 170,343 +0.01(+5.75%)
Dec 28, 2023 0.1400 0.1470 0.1328 0.1374 145,742 +0.00(+3.62%)
Dec 27, 2023 0.1350 0.1410 0.1323 0.1326 16,477 -0.01(-5.69%)
Dec 26, 2023 0.1400 0.1410 0.1322 0.1406 20,230 +0.01(+6.52%)
Dec 22, 2023 0.1390 0.1449 0.1307 0.1320 174,586 -0.00(-2.08%)
Dec 21, 2023 0.1357 0.1394 0.1320 0.1348 52,149 -0.00(-0.15%)
Dec 20, 2023 0.1290 0.1418 0.1250 0.1350 108,157 +0.01(+4.65%)
Dec 19, 2023 0.1490 0.1490 0.1180 0.1290 343,508 -0.01(-3.73%)
Dec 18, 2023 0.1380 0.1496 0.1340 0.1340 153,944 -0.01(-4.29%)
Dec 15, 2023 0.1490 0.1490 0.1376 0.1400 116,213 -0.00(-3.11%)
Dec 14, 2023 0.1385 0.1496 0.1370 0.1445 45,870 +0.01(+10.31%)
Dec 13, 2023 0.1445 0.1495 0.1256 0.1310 564,375 -0.01(-9.34%)
Dec 12, 2023 0.1318 0.1449 0.1301 0.1445 309,725 +0.01(+4.79%)
Dec 11, 2023 0.1450 0.1450 0.1250 0.1379 182,583 +0.00(+2.15%)
Dec 08, 2023 0.1299 0.1397 0.1299 0.1350 298,207 -0.00(-3.36%)
Dec 07, 2023 0.1420 0.1439 0.1251 0.1397 354,275 -0.00(-2.99%)
Dec 06, 2023 0.1389 0.1498 0.1234 0.1440 1,126,797 -0.00(-0.69%)
Dec 05, 2023 0.1499 0.1499 0.1400 0.1450 364,838 -0.00(-1.89%)
Dec 04, 2023 0.1495 0.1527 0.1455 0.1478 151,852 -0.01(-4.15%)
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.