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, 2013 0.8475 0.8800 0.8300 0.8800 279,557 +0.04(+4.14%)
Jul 30, 2013 0.8800 0.9100 0.8450 0.8450 811,280 -0.02(-1.74%)
Jul 29, 2013 0.7700 0.8700 0.7450 0.8600 559,301 +0.10(+13.16%)
Jul 26, 2013 0.7200 0.7700 0.7200 0.7600 212,419 +0.02(+2.70%)
Jul 25, 2013 0.7010 0.7500 0.7010 0.7400 171,332 +0.02(+2.78%)
Jul 24, 2013 0.7200 0.7300 0.6900 0.7200 171,997 +0.01(+0.70%)
Jul 23, 2013 0.7000 0.7200 0.6700 0.7150 147,376 +0.03(+4.99%)
Jul 22, 2013 0.7000 0.7000 0.6800 0.6810 50,002 -0.02(-2.71%)
Jul 19, 2013 0.7000 0.7000 0.6800 0.7000 87,530 +0.00(+0.00%)
Jul 18, 2013 0.7200 0.7200 0.6800 0.7000 209,836 -0.02(-2.78%)
Jul 17, 2013 0.7100 0.7200 0.6900 0.7200 240,362 +0.01(+1.55%)
Jul 16, 2013 0.6300 0.7100 0.6200 0.7090 596,778 +0.09(+14.35%)
Jul 15, 2013 0.6100 0.6300 0.6100 0.6200 43,475 +0.01(+1.64%)
Jul 12, 2013 0.6000 0.6200 0.6000 0.6100 34,764 +0.00(+0.00%)
Jul 11, 2013 0.6300 0.6300 0.6100 0.6100 103,462 +0.00(+0.00%)
Jul 10, 2013 0.6300 0.6301 0.6100 0.6100 191,009 -0.02(-3.17%)
Jul 09, 2013 0.6250 0.6300 0.6150 0.6300 73,317 +0.01(+1.61%)
Jul 08, 2013 0.6100 0.6250 0.6100 0.6200 78,362 +0.00(+0.00%)
Jul 05, 2013 0.5800 0.6280 0.5800 0.6200 83,372 +0.04(+6.90%)
Jul 03, 2013 0.6100 0.6100 0.5800 0.5800 81,467 -0.03(-4.92%)
Jul 02, 2013 0.5600 0.6100 0.5600 0.6100 101,996 +0.05(+8.91%)
Jul 01, 2013 0.6200 0.6300 0.5600 0.5601 403,502 -0.07(-11.10%)
Jun 28, 2013 0.6300 0.6300 0.6100 0.6300 20,610 +0.01(+1.61%)
Jun 27, 2013 0.6250 0.6300 0.6200 0.6200 81,377 +0.00(+0.00%)
Jun 26, 2013 0.6300 0.6300 0.6200 0.6200 181,220 +0.00(+0.00%)
Jun 25, 2013 0.6150 0.6200 0.6000 0.6200 80,252 +0.02(+3.33%)
Jun 24, 2013 0.6000 0.6200 0.5950 0.6000 169,664 -0.01(-1.64%)
Jun 21, 2013 0.6300 0.6300 0.6000 0.6100 25,269 -0.02(-3.17%)
Jun 20, 2013 0.6200 0.6300 0.6000 0.6300 211,289 +0.01(+1.61%)
Jun 19, 2013 0.6300 0.6300 0.5900 0.6200 114,179 -0.01(-1.59%)
Jun 18, 2013 0.6300 0.6300 0.6010 0.6300 209,010 +0.01(+0.80%)
Jun 17, 2013 0.6400 0.6400 0.6150 0.6250 175,117 -0.01(-0.79%)
Jun 14, 2013 0.6250 0.6400 0.6200 0.6300 159,641 +0.02(+2.44%)
Jun 13, 2013 0.6300 0.6400 0.6050 0.6150 275,249 -0.03(-3.91%)
Jun 12, 2013 0.6550 0.6650 0.6250 0.6400 560,666 -0.01(-1.54%)
Jun 11, 2013 0.6390 0.6550 0.6200 0.6500 859,803 +0.01(+1.56%)
Jun 10, 2013 0.5750 0.6400 0.5600 0.6400 1,157,534 +0.08(+13.27%)
Jun 07, 2013 0.5700 0.5800 0.5500 0.5650 213,346 -0.01(-0.88%)
Jun 06, 2013 0.5600 0.5700 0.5300 0.5700 21,284 +0.03(+5.56%)
Jun 05, 2013 0.5400 0.5600 0.5300 0.5400 47,402 +0.00(+0.00%)
Jun 04, 2013 0.5400 0.5600 0.5400 0.5400 59,572 -0.01(-1.82%)
Jun 03, 2013 0.5700 0.6000 0.5400 0.5500 229,460 -0.03(-5.17%)
May 31, 2013 0.5200 0.6200 0.5200 0.5800 243,542 +0.05(+9.43%)
May 30, 2013 0.5700 0.5800 0.5200 0.5300 223,334 -0.04(-7.02%)
May 29, 2013 0.5700 0.5800 0.5550 0.5700 249,557 -0.02(-2.56%)
May 28, 2013 0.6400 0.6400 0.5810 0.5850 351,894 -0.04(-5.98%)
May 24, 2013 0.5900 0.6400 0.5700 0.6222 487,724 +0.05(+8.21%)
May 23, 2013 0.5300 0.5800 0.5300 0.5750 138,671 +0.02(+4.55%)
May 22, 2013 0.4900 0.5700 0.4900 0.5500 487,317 +0.06(+11.79%)
May 21, 2013 0.4900 0.5200 0.4800 0.4920 121,998 +0.00(+0.41%)
May 20, 2013 0.4900 0.5050 0.4800 0.4900 89,571 +0.01(+2.08%)
May 17, 2013 0.5000 0.5050 0.4800 0.4800 54,737 -0.02(-4.00%)
May 16, 2013 0.4800 0.5150 0.4800 0.5000 69,740 +0.02(+4.17%)
May 15, 2013 0.5150 0.5150 0.4800 0.4800 175,787 -0.01(-2.04%)
May 13, 2013 0.5225 0.5350 0.4900 0.4900 102,299 -0.04(-7.55%)
May 10, 2013 0.5250 0.5300 0.4750 0.5300 496,063 -0.04(-6.36%)
May 09, 2013 0.5350 0.5900 0.5250 0.5660 1,055,344 +0.04(+6.79%)
May 08, 2013 0.5200 0.5300 0.4900 0.5300 204,847 +0.00(+0.00%)
May 07, 2013 0.5000 0.5400 0.4800 0.5300 553,274 +0.03(+6.23%)
May 06, 2013 0.4900 0.4990 0.4500 0.4989 381,398 +0.01(+1.82%)
May 03, 2013 0.4400 0.4900 0.4100 0.4900 430,964 +0.08(+19.51%)
May 02, 2013 0.3900 0.4400 0.3900 0.4100 246,458 -0.01(-1.20%)
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.