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, 2014 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Dec 30, 2014 0.3500 0.3500 0.3300 0.3450 160,487 -0.01(-1.43%)
Dec 29, 2014 0.3300 0.3500 0.3300 0.3500 100,918 +0.01(+1.45%)
Dec 26, 2014 0.3700 0.4000 0.3450 0.3450 380,292 -0.03(-6.76%)
Dec 24, 2014 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Dec 23, 2014 0.3800 0.3900 0.3700 0.3700 99,377 -0.01(-2.63%)
Dec 22, 2014 0.3700 0.3900 0.3700 0.3800 38,423 +0.01(+2.70%)
Dec 19, 2014 0.3850 0.3900 0.3700 0.3700 34,460 -0.02(-5.13%)
Dec 18, 2014 0.4000 0.4000 0.3678 0.3900 45,308 +0.02(+4.00%)
Dec 17, 2014 0.3550 0.3750 0.3550 0.3750 21,575 +0.01(+1.35%)
Dec 16, 2014 0.3700 48,267 -0.01(-2.63%)
Dec 15, 2014 0.3901 0.3950 0.3800 0.3800 9,702 -0.03(-7.32%)
Dec 12, 2014 0.3700 0.4100 0.3600 0.4100 78,383 +0.01(+2.50%)
Dec 11, 2014 0.3830 0.4100 0.3830 0.4000 27,663 +0.02(+5.26%)
Dec 10, 2014 0.4000 0.4000 0.3799 0.3800 125,676 -0.02(-5.00%)
Dec 09, 2014 0.4000 0.4100 0.4000 0.4000 22,767 +0.00(+0.00%)
Dec 08, 2014 0.4100 0.4200 0.4000 0.4000 42,947 -0.02(-4.76%)
Dec 05, 2014 0.4000 0.4300 0.4000 0.4200 33,338 +0.02(+5.00%)
Dec 04, 2014 0.4000 0.4050 0.4000 0.4000 13,575 +0.00(+0.00%)
Dec 03, 2014 0.4000 0.4150 0.4000 0.4000 53,551 -0.01(-1.72%)
Dec 02, 2014 0.4050 0.4500 0.4050 0.4070 39,182 -0.00(-0.73%)
Dec 01, 2014 0.3450 0.4250 0.3450 0.4100 91,887 -0.01(-2.38%)
Nov 28, 2014 0.4200 0.4300 0.4200 0.4200 1,718 -0.03(-6.67%)
Nov 26, 2014 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Nov 25, 2014 0.4300 0.4500 0.4300 0.4400 14,107 +0.01(+2.33%)
Nov 24, 2014 0.4050 0.4800 0.4050 0.4300 57,227 +0.00(+0.00%)
Nov 21, 2014 0.4500 0.4500 0.4300 0.4300 65,325 -0.02(-4.44%)
Nov 20, 2014 0.4221 0.4510 0.4201 0.4500 18,096 +0.03(+6.61%)
Nov 19, 2014 0.4299 0.4600 0.4221 0.4221 32,108 +0.00(+0.50%)
Nov 18, 2014 0.4400 0.4410 0.4200 0.4200 40,721 -0.03(-6.67%)
Nov 17, 2014 0.4700 0.4300 0.4500 172,965 +0.01(+2.27%)
Nov 14, 2014 0.4150 0.4400 0.4150 0.4400 36,026 +0.02(+3.53%)
Nov 13, 2014 0.4350 0.4350 0.4170 0.4250 174,286 -0.02(-5.35%)
Nov 12, 2014 0.4300 0.4499 0.4300 0.4490 34,913 +0.02(+3.46%)
Nov 11, 2014 0.4350 0.4500 0.4340 0.4340 28,021 -0.00(-0.78%)
Nov 10, 2014 0.4350 0.4800 0.4350 0.4374 66,176 -0.01(-2.80%)
Nov 07, 2014 0.4800 0.4900 0.4301 0.4500 127,316 -0.05(-10.00%)
Nov 06, 2014 0.4600 0.5000 0.4500 0.5000 134,617 +0.03(+6.38%)
Nov 05, 2014 0.4600 0.4700 0.4395 0.4700 103,844 +0.00(+0.00%)
Nov 04, 2014 0.4280 0.4800 0.4280 0.4700 79,063 +0.04(+9.81%)
Nov 03, 2014 0.4800 0.4800 0.4280 0.4280 65,322 -0.02(-4.91%)
Oct 31, 2014 0.4400 0.4800 0.4400 0.4501 18,024 -0.03(-6.23%)
Oct 30, 2014 0.4700 0.4800 0.4311 0.4800 11,515 +0.01(+2.13%)
Oct 29, 2014 0.5000 0.5000 0.4550 0.4700 19,040 -0.01(-2.08%)
Oct 28, 2014 0.4600 0.4900 0.4400 0.4800 138,145 +0.02(+4.35%)
Oct 27, 2014 0.4600 0.4600 0.4020 0.4600 95,951 +0.00(+0.00%)
Oct 24, 2014 0.4401 0.4800 0.4401 0.4600 45,167 +0.03(+6.98%)
Oct 23, 2014 0.4500 0.4800 0.4250 0.4300 98,891 -0.01(-2.27%)
Oct 22, 2014 0.4500 0.4500 0.4300 0.4400 12,005 +0.01(+1.15%)
Oct 21, 2014 0.4498 0.4498 0.4300 0.4350 64,388 -0.01(-3.31%)
Oct 20, 2014 0.5000 0.5300 0.4340 0.4499 53,983 -0.07(-13.48%)
Oct 17, 2014 0.4100 0.5200 0.4100 0.5200 103,813 +0.11(+25.30%)
Oct 16, 2014 0.4150 0.4150 0.4100 0.4150 5,214 +0.00(+0.24%)
Oct 15, 2014 0.4000 0.4140 0.4000 0.4140 25,310 +0.01(+3.50%)
Oct 14, 2014 0.4200 0.4200 0.4000 0.4000 8,334 +0.00(+0.00%)
Oct 13, 2014 0.4000 0.4180 0.4000 0.4000 8,137 +0.00(+0.00%)
Oct 10, 2014 0.4000 0.4400 0.4000 0.4000 108,000 -0.01(-2.44%)
Oct 09, 2014 0.4100 0.4101 0.4100 0.4100 7,824 +0.00(+0.00%)
Oct 08, 2014 0.4200 0.4300 0.4100 0.4100 68,636 +0.00(+0.00%)
Oct 07, 2014 0.4600 0.4600 0.4100 0.4100 209,800 -0.04(-8.89%)
Oct 06, 2014 0.4420 0.4510 0.4420 0.4500 16,390 +0.01(+1.81%)
Oct 03, 2014 0.4420 0.4420 0.4420 0.4420 5,875 +0.00(+0.00%)
Oct 02, 2014 0.4499 0.4499 0.4420 0.4420 93,791 -0.00(-0.67%)
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.