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 30, 2022 0.2187 0.2650 0.2187 0.2650 61,245 +0.04(+15.97%)
Dec 29, 2022 0.2465 0.2465 0.2001 0.2285 1,087,723 +0.01(+3.39%)
Dec 28, 2022 0.2600 0.2600 0.2210 0.2210 284,499 -0.03(-12.82%)
Dec 27, 2022 0.2500 0.2600 0.2500 0.2535 16,818 -0.00(-1.48%)
Dec 23, 2022 0.2573 0.2573 0.2573 0.2573 110 +0.01(+2.92%)
Dec 22, 2022 0.2200 0.2595 0.2200 0.2500 63,194 +0.01(+3.18%)
Dec 21, 2022 0.2500 0.2795 0.2350 0.2423 22,954 +0.00(+0.96%)
Dec 20, 2022 0.2200 0.2850 0.2110 0.2400 296,844 +0.01(+4.35%)
Dec 19, 2022 0.2400 0.2400 0.2105 0.2300 213,493 -0.00(-2.13%)
Dec 16, 2022 0.2421 0.2421 0.2175 0.2350 216,015 -0.00(-0.47%)
Dec 15, 2022 0.2211 0.2361 0.2100 0.2361 261,711 +0.01(+4.01%)
Dec 14, 2022 0.2499 0.2499 0.2240 0.2270 397,701 -0.02(-9.16%)
Dec 13, 2022 0.2521 0.2600 0.2492 0.2499 171,489 -0.01(-2.38%)
Dec 12, 2022 0.2550 0.2600 0.2500 0.2560 99,207 +0.00(+1.59%)
Dec 09, 2022 0.2948 0.2948 0.2500 0.2520 89,610 -0.02(-6.87%)
Dec 08, 2022 0.2501 0.2950 0.2501 0.2706 44,949 +0.01(+4.68%)
Dec 07, 2022 0.2601 0.2700 0.2411 0.2585 132,106 -0.01(-5.14%)
Dec 06, 2022 0.2850 0.2850 0.2600 0.2725 62,198 -0.01(-4.39%)
Dec 05, 2022 0.2850 0.2850 0.2654 0.2850 14,855 -0.01(-1.72%)
Dec 02, 2022 0.2652 0.2900 0.2652 0.2900 2,789 -0.00(-1.02%)
Dec 01, 2022 0.2798 0.2930 0.2600 0.2930 77,845 +0.02(+8.52%)
Nov 30, 2022 0.2799 0.3100 0.2615 0.2700 100,305 +0.01(+3.41%)
Nov 29, 2022 0.3490 0.3490 0.2611 0.2611 381,655 -0.02(-8.42%)
Nov 28, 2022 0.3152 0.3152 0.2803 0.2851 37,258 -0.01(-4.97%)
Nov 25, 2022 0.3000 0.3000 0.3000 0.3000 3,358 +0.00(+0.00%)
Nov 23, 2022 0.3000 0.3000 0.2803 0.3000 43,927 +0.00(+0.00%)
Nov 22, 2022 0.3435 0.3435 0.2972 0.3000 101,676 -0.04(-12.66%)
Nov 21, 2022 0.3500 0.3553 0.3435 0.3435 14,598 -0.03(-7.16%)
Nov 18, 2022 0.3436 0.3800 0.3435 0.3700 24,946 -0.01(-1.33%)
Nov 17, 2022 0.3565 0.3750 0.3436 0.3750 11,765 +0.01(+1.35%)
Nov 16, 2022 0.3700 0.3700 0.3700 0.3700 30,734 +0.00(+0.00%)
Nov 15, 2022 0.3405 0.3750 0.3405 0.3700 75,751 +0.02(+5.71%)
Nov 14, 2022 0.3652 0.3800 0.3405 0.3500 63,615 -0.03(-7.89%)
Nov 11, 2022 0.4000 0.4000 0.3650 0.3800 12,473 -0.02(-5.00%)
Nov 10, 2022 0.3830 0.4000 0.3515 0.4000 55,888 +0.00(+0.13%)
Nov 09, 2022 0.3850 0.3995 0.3720 0.3995 13,770 +0.01(+3.77%)
Nov 08, 2022 0.3810 0.4048 0.3800 0.3850 25,299 -0.03(-8.33%)
Nov 07, 2022 0.3845 0.4200 0.3355 0.4200 118,410 +0.04(+9.23%)
Nov 04, 2022 0.3900 0.3900 0.3339 0.3845 162,722 -0.04(-8.45%)
Nov 03, 2022 0.3900 0.4300 0.3800 0.4200 208,544 +0.04(+10.35%)
Nov 02, 2022 0.4500 0.4790 0.3606 0.3806 175,017 -0.04(-9.38%)
Nov 01, 2022 0.4100 0.4700 0.3900 0.4200 164,871 +0.00(+0.33%)
Oct 31, 2022 0.3696 0.4186 0.3696 0.4186 72,104 +0.05(+12.14%)
Oct 28, 2022 0.3605 0.3800 0.3507 0.3733 91,194 -0.01(-1.76%)
Oct 27, 2022 0.3990 0.3990 0.3800 0.3800 71,529 -0.01(-2.54%)
Oct 26, 2022 0.3798 0.3975 0.3721 0.3899 92,620 +0.02(+4.53%)
Oct 25, 2022 0.3750 0.3750 0.3533 0.3730 85,401 -0.01(-1.82%)
Oct 24, 2022 0.3799 0.3799 0.3301 0.3799 63,556 +0.00(+0.00%)
Oct 21, 2022 0.3301 0.3799 0.3150 0.3799 64,623 +0.02(+5.53%)
Oct 20, 2022 0.3100 0.3600 0.3000 0.3600 75,140 +0.05(+16.39%)
Oct 19, 2022 0.3090 0.3095 0.2920 0.3093 26,999 -0.00(-0.13%)
Oct 18, 2022 0.3098 0.3098 0.2905 0.3097 15,826 +0.00(+0.00%)
Oct 17, 2022 0.2901 0.3099 0.2901 0.3097 27,985 -0.00(-0.06%)
Oct 14, 2022 0.2900 0.3100 0.2900 0.3099 88,584 +0.01(+3.82%)
Oct 13, 2022 0.3099 0.3100 0.2985 0.2985 53,774 -0.01(-3.08%)
Oct 12, 2022 0.2901 0.3099 0.2901 0.3080 181,482 +0.01(+2.63%)
Oct 11, 2022 0.2906 0.3038 0.2905 0.3001 86,490 +0.01(+3.30%)
Oct 10, 2022 0.2900 0.3050 0.2900 0.2905 46,571 -0.01(-3.17%)
Oct 07, 2022 0.2655 0.3000 0.2655 0.3000 117,896 +0.03(+10.99%)
Oct 06, 2022 0.2922 0.2922 0.2508 0.2703 340,023 -0.02(-8.43%)
Oct 05, 2022 0.2875 0.3100 0.2875 0.2952 95,707 +0.01(+2.15%)
Oct 04, 2022 0.2851 0.2890 0.2801 0.2890 76,484 +0.00(+0.35%)
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.