Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jones Soda Co. (OP: JSDA )

0.2375 +0.0015 (+0.64%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 8, 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 (%)
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 0.1421 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%)
Dec 01, 2023 0.1480 0.1545 0.1480 0.1542 43,083 +0.00(+1.92%)
Nov 30, 2023 0.1485 0.1550 0.1450 0.1513 119,347 +0.00(+1.89%)
Nov 29, 2023 0.1483 0.1560 0.1483 0.1485 11,852 -0.00(-0.93%)
Nov 28, 2023 0.1490 0.1499 0.1479 0.1499 61,415 +0.00(+2.67%)
Nov 27, 2023 0.1500 0.1500 0.1460 0.1460 92,597 -0.00(-2.67%)
Nov 24, 2023 0.1500 0.1567 0.1500 0.1500 150,691 -0.00(-2.09%)
Nov 22, 2023 0.1570 0.1570 0.1388 0.1532 165,759 -0.01(-7.71%)
Nov 21, 2023 0.1500 0.1660 0.1455 0.1660 344,895 +0.02(+12.31%)
Nov 20, 2023 0.1478 0.1500 0.1455 0.1478 16,171 -0.00(-1.47%)
Nov 17, 2023 0.1587 0.1587 0.1400 0.1500 270,545 +0.01(+5.34%)
Nov 16, 2023 0.1458 0.1589 0.1424 0.1424 898,751 -0.01(-6.62%)
Nov 15, 2023 0.1588 0.1588 0.1450 0.1525 767,660 +0.00(+1.53%)
Nov 14, 2023 0.1440 0.1580 0.1415 0.1502 169,926 -0.01(-4.94%)
Nov 13, 2023 0.1650 0.1690 0.1440 0.1580 419,132 -0.01(-4.24%)
Nov 10, 2023 0.1700 0.1797 0.1560 0.1650 233,812 -0.01(-2.94%)
Nov 09, 2023 0.1803 0.1853 0.1685 0.1700 279,969 -0.01(-5.56%)
Nov 08, 2023 0.1700 0.1853 0.1658 0.1800 511,390 +0.01(+5.88%)
Nov 07, 2023 0.1700 0.1750 0.1700 0.1700 64,507 +0.00(+2.66%)
Nov 06, 2023 0.1656 0.1750 0.1656 0.1656 75,602 -0.01(-5.37%)
Nov 03, 2023 0.1797 0.1797 0.1616 0.1750 89,126 -0.00(-2.51%)
Nov 02, 2023 0.1670 0.1797 0.1661 0.1795 34,606 +0.00(+2.22%)
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.