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 (%)
Jan 31, 2013 0.2500 0.2600 0.2500 0.2500 97,440 -0.00(-1.19%)
Jan 30, 2013 0.2600 0.2600 0.2500 0.2530 539,305 -0.01(-4.53%)
Jan 29, 2013 0.2400 0.2700 0.2400 0.2650 124,121 +0.02(+6.00%)
Jan 28, 2013 0.2600 0.2725 0.2500 0.2500 494,185 -0.01(-4.58%)
Jan 25, 2013 0.2550 0.2820 0.2550 0.2620 59,035 -0.01(-3.85%)
Jan 24, 2013 0.2751 0.2850 0.2700 0.2725 199,477 -0.00(-0.95%)
Jan 23, 2013 0.2800 0.2900 0.2700 0.2751 394,968 -0.01(-2.20%)
Jan 22, 2013 0.3000 0.3000 0.2800 0.2813 54,571 -0.02(-6.23%)
Jan 18, 2013 0.2750 0.3000 0.2750 0.3000 148,531 +0.02(+6.95%)
Jan 17, 2013 0.2700 0.2940 0.2700 0.2805 38,679 +0.00(+0.00%)
Jan 16, 2013 0.2775 0.2900 0.2750 0.2805 50,994 -0.01(-3.28%)
Jan 15, 2013 0.2951 0.2951 0.2770 0.2900 127,649 +0.00(+0.00%)
Jan 14, 2013 0.2951 0.2951 0.2819 0.2900 37,464 -0.01(-1.73%)
Jan 12, 2013 0.2850 0.2951 0.2800 0.2951 89,102 +0.00(+0.00%)
Jan 11, 2013 0.2850 0.2951 0.2800 0.2951 89,102 +0.01(+2.64%)
Jan 10, 2013 0.2875 0.2876 0.2800 0.2875 62,277 -0.00(-0.03%)
Jan 09, 2013 0.2875 0.2900 0.2875 0.2876 47,570 -0.00(-0.83%)
Jan 08, 2013 0.2970 0.2970 0.2875 0.2900 46,398 -0.01(-1.69%)
Jan 07, 2013 0.2950 0.3090 0.2860 0.2950 122,470 +0.01(+1.72%)
Jan 04, 2013 0.2990 0.2990 0.2900 0.2900 50,082 -0.00(-0.07%)
Jan 03, 2013 0.2900 0.2990 0.2900 0.2902 48,973 -0.01(-2.94%)
Jan 02, 2013 0.2940 0.3100 0.2900 0.2990 411,463 -0.01(-3.55%)
Dec 31, 2012 0.3040 0.3100 0.2901 0.3100 435,569 +0.01(+2.99%)
Dec 28, 2012 0.2900 0.3050 0.2900 0.3010 75,031 +0.00(+0.33%)
Dec 27, 2012 0.2900 0.3100 0.2900 0.3000 70,674 +0.01(+1.69%)
Dec 26, 2012 0.3000 0.3000 0.2900 0.2950 60,307 +0.00(+0.00%)
Dec 24, 2012 0.3000 0.3000 0.2900 0.2950 40,122 -0.01(-1.67%)
Dec 21, 2012 0.3100 0.3300 0.2901 0.3000 771,286 -0.01(-3.23%)
Dec 20, 2012 0.3051 0.3100 0.3000 0.3100 208,796 +0.00(+0.00%)
Dec 19, 2012 0.3050 0.3150 0.3050 0.3100 117,912 +0.00(+1.57%)
Dec 18, 2012 0.3101 0.3150 0.3052 0.3052 240,058 -0.00(-1.55%)
Dec 17, 2012 0.3200 0.3200 0.3050 0.3100 162,268 +0.00(+0.00%)
Dec 14, 2012 0.3000 0.3200 0.3000 0.3100 115,425 -0.00(-0.32%)
Dec 13, 2012 0.3050 0.3200 0.3050 0.3110 223,162 +0.00(+0.26%)
Dec 12, 2012 0.3100 0.3300 0.3100 0.3102 30,765 +0.00(+0.06%)
Dec 11, 2012 0.3040 0.3200 0.3040 0.3100 56,114 +0.00(+0.00%)
Dec 10, 2012 0.3000 0.3200 0.2950 0.3100 117,612 +0.01(+3.33%)
Dec 07, 2012 0.3050 0.3150 0.3000 0.3000 103,319 -0.01(-1.64%)
Dec 06, 2012 0.3110 0.3200 0.3050 0.3050 50,934 -0.01(-1.93%)
Dec 05, 2012 0.3110 0.3300 0.3110 0.3110 128,141 +0.00(+0.00%)
Dec 04, 2012 0.3300 0.3390 0.3110 0.3110 22,623 -0.01(-2.81%)
Nov 30, 2012 0.3100 0.3500 0.3000 0.3200 236,146 +0.01(+3.23%)
Nov 29, 2012 0.3000 0.3240 0.3000 0.3100 77,157 -0.00(-0.96%)
Nov 28, 2012 0.3140 0.3140 0.3095 0.3130 52,494 -0.00(-0.32%)
Nov 27, 2012 0.3140 0.3140 0.2999 0.3140 160,464 +0.01(+4.67%)
Nov 26, 2012 0.2950 0.3140 0.2950 0.3000 92,506 +0.01(+1.69%)
Nov 24, 2012 0.2900 0.3140 0.2900 0.2950 3,366 +0.00(+0.00%)
Nov 23, 2012 0.2900 0.3140 0.2900 0.2950 3,366 -0.02(-6.05%)
Nov 21, 2012 0.3000 0.3140 0.2900 0.3140 36,100 +0.01(+4.67%)
Nov 20, 2012 0.2600 0.3140 0.2600 0.3000 64,987 -0.01(-1.64%)
Nov 19, 2012 0.2930 0.3150 0.2930 0.3050 38,745 +0.01(+1.67%)
Nov 16, 2012 0.2600 0.3150 0.2600 0.3000 74,564 -0.01(-1.64%)
Nov 15, 2012 0.2600 0.3165 0.2600 0.3050 175,186 +0.01(+4.81%)
Nov 14, 2012 0.3000 0.3000 0.2910 0.2910 24,227 -0.01(-3.00%)
Nov 13, 2012 0.2801 0.3167 0.2801 0.3000 33,451 +0.00(+0.00%)
Nov 12, 2012 0.2900 0.3100 0.2899 0.3000 106,522 +0.00(+0.00%)
Nov 09, 2012 0.3100 0.3173 0.2975 0.3000 236,492 -0.01(-3.23%)
Nov 08, 2012 0.2990 0.3100 0.2975 0.3100 141,389 +0.01(+4.20%)
Nov 07, 2012 0.2970 0.2990 0.2801 0.2975 122,131 +0.01(+2.41%)
Nov 06, 2012 0.2890 0.2980 0.2801 0.2905 94,098 +0.01(+3.71%)
Nov 05, 2012 0.2720 0.2890 0.2720 0.2801 110,141 +0.01(+2.98%)
Nov 02, 2012 0.2701 0.2790 0.2701 0.2720 33,001 +0.00(+0.74%)
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.