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 (%)
Jul 31, 2015 0.3700 0.3700 0.3300 0.3300 32,551 -0.03(-8.33%)
Jul 30, 2015 0.3740 0.3756 0.3200 0.3600 52,550 -0.01(-2.70%)
Jul 29, 2015 0.3375 0.3725 0.3300 0.3700 150,447 +0.04(+12.12%)
Jul 28, 2015 0.3200 0.3450 0.3200 0.3300 16,478 -0.01(-2.94%)
Jul 27, 2015 0.3200 0.3450 0.3200 0.3400 36,794 +0.02(+6.25%)
Jul 24, 2015 0.3340 0.3340 0.3200 0.3200 41,468 -0.01(-3.03%)
Jul 23, 2015 0.3300 0.3340 0.3300 0.3300 36,490 +0.00(+0.00%)
Jul 22, 2015 0.3240 0.3350 0.3240 0.3300 40,188 +0.00(+0.27%)
Jul 21, 2015 0.3090 0.3291 0.3070 0.3291 271,509 +0.02(+6.50%)
Jul 20, 2015 0.3078 0.3100 0.2950 0.3090 40,122 +0.01(+3.00%)
Jul 17, 2015 0.3060 0.3120 0.3000 0.3000 41,008 -0.01(-1.96%)
Jul 16, 2015 0.3050 0.3100 0.3050 0.3060 6,850 +0.00(+0.33%)
Jul 15, 2015 0.3100 0.3160 0.3050 0.3050 35,138 -0.01(-1.61%)
Jul 14, 2015 0.3080 0.3180 0.3080 0.3100 20,256 -0.01(-1.90%)
Jul 13, 2015 0.3100 0.3199 0.3020 0.3160 11,693 +0.01(+1.94%)
Jul 10, 2015 0.3180 0.3200 0.3100 0.3100 65,967 -0.01(-2.52%)
Jul 09, 2015 0.3180 0.3220 0.3180 0.3180 28,464 -0.00(-0.63%)
Jul 08, 2015 0.3200 0.3202 0.3200 0.3200 53,993 +0.00(+0.63%)
Jul 07, 2015 0.3180 0.3230 0.3180 0.3180 16,845 +0.00(+0.00%)
Jul 06, 2015 0.3150 0.3230 0.3150 0.3180 6,026 -0.01(-1.55%)
Jul 02, 2015 0.3230 0.3230 0.3230 0 +0.01(+2.54%)
Jul 01, 2015 0.3200 0.3250 0.3150 0.3150 5,343 -0.01(-2.02%)
Jun 30, 2015 0.3242 0.3325 0.3100 0.3215 97,866 +0.00(+0.00%)
Jun 29, 2015 0.3220 0.3265 0.3100 0.3215 61,434 -0.00(-1.08%)
Jun 26, 2015 0.3250 0.3338 0.3250 0.3250 73,856 -0.01(-1.52%)
Jun 25, 2015 0.3285 0.3300 0.3230 0.3300 50,003 +0.01(+1.54%)
Jun 24, 2015 0.3291 0.3300 0.3210 0.3250 24,855 -0.01(-1.52%)
Jun 23, 2015 0.3270 0.3348 0.3100 0.3300 172,544 +0.00(+0.61%)
Jun 22, 2015 0.3290 0.3340 0.3280 0.3280 60,213 -0.00(-0.61%)
Jun 19, 2015 0.3271 0.3340 0.3271 0.3300 22,622 -0.00(-0.03%)
Jun 18, 2015 0.3290 0.3301 0.3290 0.3301 2,411 +0.00(+0.95%)
Jun 17, 2015 0.3301 0.3301 0.3270 0.3270 25,984 -0.01(-2.39%)
Jun 16, 2015 0.3350 0.3350 0.3301 0.3350 11,261 -0.00(-0.56%)
Jun 15, 2015 0.3350 0.3370 0.3300 0.3369 46,619 -0.00(-0.03%)
Jun 12, 2015 0.3402 0.3440 0.3370 0.3370 86,507 -0.01(-2.32%)
Jun 11, 2015 0.3350 0.3525 0.3290 0.3450 229,368 +0.01(+2.07%)
Jun 10, 2015 0.3450 0.3450 0.3380 0.3380 66,711 -0.00(-0.59%)
Jun 09, 2015 0.3380 0.3450 0.3380 0.3400 30,799 +0.00(+0.59%)
Jun 08, 2015 0.3480 0.3480 0.3200 0.3380 70,470 -0.01(-2.87%)
Jun 05, 2015 0.3422 0.3700 0.3422 0.3480 130,375 +0.01(+2.75%)
Jun 04, 2015 0.3352 0.3430 0.3352 0.3387 22,325 -0.00(-0.82%)
Jun 03, 2015 0.3400 0.3469 0.3352 0.3415 64,731 +0.00(+0.44%)
Jun 02, 2015 0.3430 0.3450 0.3400 0.3400 9,962 -0.00(-0.09%)
Jun 01, 2015 0.3469 0.3469 0.3380 0.3403 13,098 +0.00(+0.68%)
May 29, 2015 0.3410 0.3460 0.3360 0.3380 15,434 -0.01(-2.03%)
May 28, 2015 0.3460 0.3460 0.3360 0.3450 8,996 +0.00(+0.00%)
May 27, 2015 0.3400 0.3450 0.3320 0.3450 48,279 +0.01(+2.53%)
May 26, 2015 0.3250 0.3380 0.3250 0.3365 46,238 +0.01(+3.54%)
May 22, 2015 0.3250 0.3250 0.3250 0 -0.02(-4.41%)
May 21, 2015 0.3350 0.3450 0.3250 0.3400 16,330 +0.00(+0.00%)
May 20, 2015 0.3497 0.3497 0.3178 0.3400 57,135 -0.01(-2.77%)
May 19, 2015 0.3599 0.3599 0.3360 0.3497 37,266 -0.01(-2.83%)
May 18, 2015 0.3400 0.3599 0.3400 0.3599 15,682 +0.01(+2.83%)
May 15, 2015 0.3400 0.3599 0.3400 0.3500 41,349 +0.01(+2.94%)
May 14, 2015 0.3449 0.3499 0.3400 0.3400 11,195 +0.00(+0.00%)
May 13, 2015 0.3400 0.3410 0.3400 0.3400 14,475 +0.00(+0.00%)
May 12, 2015 0.3400 0.3550 0.3400 0.3400 44,716 +0.00(+0.00%)
May 11, 2015 0.3401 0.3670 0.3400 0.3400 60,673 +0.00(+0.00%)
May 08, 2015 0.3900 0.3900 0.3400 0.3400 69,468 -0.04(-10.53%)
May 07, 2015 0.3500 0.4080 0.3500 0.3800 168,084 -0.01(-1.30%)
May 06, 2015 0.3630 0.3900 0.3600 0.3850 88,566 +0.03(+8.27%)
May 05, 2015 0.3300 0.3630 0.3300 0.3556 62,321 +0.02(+4.59%)
May 04, 2015 0.3251 0.3500 0.3251 0.3400 59,620 +0.00(+0.00%)
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.