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 (%)
Dec 31, 2013 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Dec 30, 2013 0.4700 0.4800 0.4600 0.4600 204,822 -0.01(-2.13%)
Dec 27, 2013 0.4700 0.4800 0.4500 0.4700 85,156 -0.01(-2.08%)
Dec 26, 2013 0.4521 0.4900 0.4521 0.4800 107,829 +0.01(+2.13%)
Dec 24, 2013 0.4050 0.5000 0.4050 0.4700 0 +0.03(+6.82%)
Dec 23, 2013 0.4575 0.4750 0.4200 0.4400 234,305 -0.03(-6.38%)
Dec 20, 2013 0.4300 0.4898 0.4200 0.4700 0 +0.05(+11.90%)
Dec 19, 2013 0.4100 0.4330 0.4100 0.4200 96,596 +0.00(+0.00%)
Dec 18, 2013 0.4200 0.4402 0.4100 0.4200 143,494 -0.01(-2.33%)
Dec 17, 2013 0.4200 0.4500 0.4200 0.4300 192,119 -0.02(-4.44%)
Dec 16, 2013 0.4200 0.4700 0.4200 0.4500 197,104 -0.01(-2.17%)
Dec 13, 2013 0.4600 0.4700 0.4400 0.4600 0 -0.01(-2.13%)
Dec 12, 2013 0.4110 0.4800 0.4100 0.4700 160,718 +0.02(+4.44%)
Dec 11, 2013 0.4500 0.4800 0.4500 0.4500 119,112 +0.00(+0.00%)
Dec 10, 2013 0.4400 0.4750 0.4200 0.4500 77,745 +0.01(+2.27%)
Dec 09, 2013 0.4700 0.4800 0.4013 0.4400 244,262 -0.03(-6.38%)
Dec 06, 2013 0.4400 0.4800 0.4000 0.4700 80,954 -0.01(-2.08%)
Dec 05, 2013 0.5300 0.5300 0.4700 0.4800 106,047 -0.01(-2.04%)
Dec 04, 2013 0.4500 0.4900 0.4500 0.4900 148,982 +0.02(+3.16%)
Dec 03, 2013 0.5010 0.5300 0.4520 0.4750 225,659 -0.05(-8.65%)
Dec 02, 2013 0.5200 0.5500 0.5010 0.5200 158,607 -0.01(-1.89%)
Nov 29, 2013 0.5300 0.5500 0.5000 0.5300 69,349 -0.02(-3.64%)
Nov 27, 2013 0.5701 0.5800 0.4000 0.5500 1,071,796 -0.02(-3.53%)
Nov 26, 2013 0.5810 0.6000 0.5700 0.5701 76,627 -0.03(-4.98%)
Nov 25, 2013 0.6000 0.6000 0.5810 0.6000 144,957 +0.00(+0.00%)
Nov 22, 2013 0.6001 0.6100 0.5900 0.6000 126,010 -0.00(-0.17%)
Nov 21, 2013 0.6100 0.6200 0.6001 0.6010 71,029 -0.01(-1.48%)
Nov 20, 2013 0.6000 0.6350 0.6000 0.6100 86,542 -0.01(-1.63%)
Nov 19, 2013 0.6199 0.6398 0.6199 0.6201 88,209 +0.00(+0.02%)
Nov 18, 2013 0.6100 0.6450 0.6100 0.6200 199,172 -0.01(-1.99%)
Nov 15, 2013 0.6700 0.6700 0.6300 0.6326 48,644 -0.04(-5.58%)
Nov 14, 2013 0.6400 0.6850 0.6350 0.6700 89,817 +0.03(+4.69%)
Nov 13, 2013 0.6500 0.6500 0.6200 0.6400 189,976 +0.00(+0.00%)
Nov 12, 2013 0.6700 0.6800 0.6200 0.6400 205,250 -0.04(-6.02%)
Nov 11, 2013 0.6600 0.7000 0.6600 0.6810 35,656 -0.02(-2.71%)
Nov 08, 2013 0.7850 0.7850 0.6510 0.7000 358,411 -0.08(-10.26%)
Nov 07, 2013 0.7500 0.7850 0.7500 0.7800 68,755 +0.01(+1.30%)
Nov 06, 2013 0.7700 0.7750 0.7500 0.7700 260,715 +0.02(+2.67%)
Nov 05, 2013 0.7400 0.7700 0.7150 0.7500 46,139 +0.01(+1.35%)
Nov 04, 2013 0.7300 0.7400 0.7200 0.7400 55,166 +0.01(+0.68%)
Nov 01, 2013 0.7350 0.7400 0.7300 0.7350 26,465 +0.00(+0.20%)
Oct 31, 2013 0.7200 0.7500 0.7200 0.7335 62,798 -0.02(-2.20%)
Oct 30, 2013 0.7500 0.7500 0.7200 0.7500 21,509 +0.00(+0.00%)
Oct 29, 2013 0.7500 0.7500 0.7300 0.7500 42,954 +0.01(+1.35%)
Oct 28, 2013 0.7250 0.7440 0.7250 0.7400 36,547 -0.00(-0.54%)
Oct 25, 2013 0.7400 0.7700 0.7200 0.7440 116,757 -0.03(-4.00%)
Oct 24, 2013 0.7500 0.7750 0.7500 0.7750 55,719 +0.02(+1.97%)
Oct 23, 2013 0.7550 0.7750 0.7300 0.7600 54,447 -0.01(-1.30%)
Oct 22, 2013 0.7250 0.7800 0.7250 0.7700 72,411 +0.05(+6.21%)
Oct 21, 2013 0.7200 0.7580 0.7000 0.7250 49,024 +0.01(+0.69%)
Oct 18, 2013 0.7300 0.7700 0.7200 0.7200 77,705 -0.03(-4.00%)
Oct 17, 2013 0.6700 0.7500 0.6700 0.7500 37,436 +0.02(+2.74%)
Oct 16, 2013 0.7500 0.7500 0.6800 0.7300 133,518 -0.02(-2.67%)
Oct 15, 2013 0.7700 0.7700 0.7500 0.7500 38,793 -0.02(-2.60%)
Oct 14, 2013 0.7500 0.7850 0.7500 0.7700 46,128 +0.02(+1.99%)
Oct 11, 2013 0.7900 0.7900 0.7500 0.7550 85,204 -0.03(-3.82%)
Oct 10, 2013 0.7850 0.7950 0.7600 0.7850 92,610 +0.02(+1.95%)
Oct 09, 2013 0.7950 0.7950 0.7600 0.7700 91,494 +0.00(+0.00%)
Oct 08, 2013 0.7000 0.8020 0.7000 0.7700 609,811 +0.04(+5.48%)
Oct 07, 2013 0.6800 0.7300 0.6800 0.7300 123,707 +0.04(+5.80%)
Oct 04, 2013 0.7000 0.7100 0.6900 0.6900 60,312 +0.01(+1.32%)
Oct 03, 2013 0.6950 0.7050 0.6800 0.6810 64,567 -0.02(-2.71%)
Oct 02, 2013 0.7000 0.7300 0.6850 0.7000 177,492 +0.02(+3.70%)
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.