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 (%)
May 31, 2019 0.6900 0.7000 0.6000 0.6300 45,500 -0.01(-1.56%)
May 30, 2019 0.6900 0.7000 0.6200 0.6400 95,733 -0.04(-5.47%)
May 29, 2019 0.6400 0.6800 0.6200 0.6770 206,544 +0.04(+6.61%)
May 28, 2019 0.5350 0.6650 0.5200 0.6350 285,833 +0.10(+19.81%)
May 24, 2019 0.4600 0.5400 0.4600 0.5300 85,800 +0.03(+6.45%)
May 23, 2019 0.5020 0.5020 0.4380 0.4979 204,191 -0.00(-0.82%)
May 22, 2019 0.5000 0.5100 0.4650 0.5020 116,877 -0.01(-1.57%)
May 21, 2019 0.6155 0.6200 0.4700 0.5100 519,894 -0.11(-17.65%)
May 20, 2019 0.6700 0.6750 0.6010 0.6193 158,071 -0.06(-8.25%)
May 17, 2019 0.6610 0.6800 0.6220 0.6750 169,300 -0.00(-0.72%)
May 16, 2019 0.7000 0.7000 0.6700 0.6799 57,529 -0.00(-0.16%)
May 15, 2019 0.7125 0.7125 0.6700 0.6810 81,925 -0.03(-4.42%)
May 14, 2019 0.7100 0.7300 0.6600 0.7125 136,624 +0.03(+4.63%)
May 13, 2019 0.7000 0.7200 0.6600 0.6810 288,492 -0.04(-5.02%)
May 10, 2019 0.7225 0.7600 0.7000 0.7170 232,000 -0.00(-0.42%)
May 09, 2019 0.8150 0.8300 0.6950 0.7200 505,215 -0.09(-11.66%)
May 08, 2019 0.8050 0.8570 0.7965 0.8150 260,302 +0.02(+2.77%)
May 07, 2019 0.7600 0.8200 0.7600 0.7930 420,663 +0.03(+3.66%)
May 06, 2019 0.7300 0.7650 0.7100 0.7650 233,880 +0.05(+6.25%)
May 03, 2019 0.8110 0.8600 0.6800 0.7200 912,600 -0.14(-16.51%)
May 02, 2019 0.8650 0.9790 0.8400 0.8624 739,899 +0.01(+0.87%)
May 01, 2019 0.8050 0.8600 0.8000 0.8550 395,618 +0.05(+6.21%)
Apr 30, 2019 0.7899 0.8050 0.7700 0.8050 273,012 +0.04(+4.55%)
Apr 29, 2019 0.7500 0.7875 0.7350 0.7700 368,858 +0.04(+5.48%)
Apr 26, 2019 0.7000 0.7300 0.7000 0.7300 37,200 +0.01(+1.39%)
Apr 25, 2019 0.7900 0.7900 0.7000 0.7200 144,930 -0.04(-5.39%)
Apr 24, 2019 0.7800 0.7890 0.7600 0.7610 179,570 -0.01(-1.17%)
Apr 23, 2019 0.7500 0.8400 0.7000 0.7700 558,670 +0.04(+5.68%)
Apr 22, 2019 0.6999 0.7500 0.6881 0.7286 139,925 +0.04(+5.89%)
Apr 18, 2019 0.6590 0.7200 0.6572 0.6881 304,900 +0.04(+5.78%)
Apr 17, 2019 0.6650 0.6690 0.6446 0.6505 54,688 -0.01(-1.44%)
Apr 16, 2019 0.6500 0.6875 0.6400 0.6600 69,944 +0.00(+0.00%)
Apr 15, 2019 0.6100 0.7000 0.6100 0.6600 132,910 +0.01(+0.95%)
Apr 12, 2019 0.6300 0.6800 0.6300 0.6538 63,400 +0.01(+1.97%)
Apr 11, 2019 0.6200 0.7085 0.5700 0.6412 158,281 +0.05(+7.76%)
Apr 10, 2019 0.5975 0.6200 0.5700 0.5950 103,562 +0.01(+0.85%)
Apr 09, 2019 0.6500 0.6900 0.5900 0.5900 167,834 -0.07(-10.61%)
Apr 08, 2019 0.6900 0.7000 0.6155 0.6600 206,916 -0.03(-4.35%)
Apr 05, 2019 0.7000 0.7600 0.6800 0.6900 236,900 -0.06(-8.00%)
Apr 04, 2019 0.7110 0.7800 0.7000 0.7500 101,583 +0.01(+1.35%)
Apr 03, 2019 0.7850 0.7850 0.7100 0.7400 124,080 -0.02(-1.99%)
Apr 02, 2019 0.7450 0.8190 0.7110 0.7550 604,432 +0.05(+6.34%)
Apr 01, 2019 0.7800 0.7800 0.5700 0.7100 560,803 -0.04(-5.33%)
Mar 29, 2019 0.7500 0.7900 0.7125 0.7500 439,500 +0.01(+0.81%)
Mar 28, 2019 0.7610 0.7610 0.6850 0.7440 267,634 +0.01(+1.92%)
Mar 27, 2019 0.7000 0.7390 0.6550 0.7300 971,245 +0.05(+7.59%)
Mar 26, 2019 0.5199 0.7200 0.5000 0.6785 1,860,929 +0.21(+44.36%)
Mar 25, 2019 0.5000 0.5000 0.4300 0.4700 112,550 -0.02(-4.08%)
Mar 22, 2019 0.5200 0.5200 0.4531 0.4900 76,500 -0.02(-3.92%)
Mar 21, 2019 0.4400 0.5101 0.4200 0.5100 464,705 +0.04(+8.33%)
Mar 20, 2019 0.4150 0.4850 0.4150 0.4708 779,810 +0.04(+9.49%)
Mar 19, 2019 0.3700 0.4300 0.3700 0.4300 236,718 +0.07(+19.44%)
Mar 18, 2019 0.3600 0.3839 0.3599 0.3600 51,731 +0.03(+9.09%)
Mar 15, 2019 0.3600 0.3600 0.3200 0.3300 37,100 -0.03(-8.59%)
Mar 14, 2019 0.3360 0.3850 0.3200 0.3610 201,087 +0.01(+3.14%)
Mar 13, 2019 0.3200 0.3850 0.2960 0.3500 187,624 +0.05(+18.24%)
Mar 12, 2019 0.3200 0.3200 0.2960 0.2960 161,786 -0.03(-10.30%)
Mar 11, 2019 0.3010 0.3300 0.3000 0.3300 55,946 -0.01(-2.65%)
Mar 08, 2019 0.4100 0.4100 0.3000 0.3390 339,400 -0.08(-19.29%)
Mar 07, 2019 0.4100 0.4600 0.4100 0.4200 42,333 -0.03(-6.67%)
Mar 06, 2019 0.4650 0.4800 0.4500 0.4500 135,150 -0.03(-6.25%)
Mar 05, 2019 0.4600 0.4800 0.4150 0.4800 247,402 +0.02(+4.23%)
Mar 04, 2019 0.3900 0.4605 0.3900 0.4605 242,169 +0.07(+18.08%)
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.