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 (%)
Jun 30, 2014 0.4100 0.4290 0.4100 0.4200 41,766 +0.01(+2.39%)
Jun 27, 2014 0.4101 0.4200 0.4100 0.4102 24,347 -0.01(-2.33%)
Jun 26, 2014 0.4145 0.4290 0.4000 0.4200 6,209 +0.02(+5.00%)
Jun 25, 2014 0.4010 0.4300 0.4000 0.4000 96,656 -0.01(-2.44%)
Jun 24, 2014 0.4200 0.4200 0.4010 0.4100 24,281 +0.00(+0.00%)
Jun 23, 2014 0.4100 0.4280 0.4100 0.4100 9,019 +0.00(+0.00%)
Jun 20, 2014 0.4100 0.4100 0.4100 0.4100 13,631 +0.00(+0.00%)
Jun 19, 2014 0.4300 0.4300 0.4001 0.4100 27,263 +0.01(+2.47%)
Jun 18, 2014 0.4400 0.4400 0.4001 0.4001 14,169 +0.00(+0.02%)
Jun 17, 2014 0.4100 0.4420 0.4000 0.4000 59,214 -0.03(-6.98%)
Jun 16, 2014 0.4100 0.4430 0.4100 0.4300 23,550 +0.02(+4.88%)
Jun 13, 2014 0.4200 0.4290 0.4100 0.4100 17,985 -0.01(-2.38%)
Jun 12, 2014 0.4180 0.4290 0.4100 0.4200 41,456 +0.01(+2.44%)
Jun 11, 2014 0.4180 0.4180 0.4100 0.4100 74,645 -0.01(-1.20%)
Jun 10, 2014 0.4150 0.4180 0.4000 0.4150 166,610 -0.01(-1.19%)
Jun 06, 2014 0.4350 0.4480 0.4200 0.4200 33,490 -0.03(-6.25%)
Jun 05, 2014 0.4540 0.4540 0.4200 0.4480 172,575 -0.01(-1.32%)
Jun 04, 2014 0.4900 0.4900 0.4400 0.4540 22,495 +0.02(+5.09%)
Jun 03, 2014 0.4800 0.4800 0.4300 0.4320 44,857 -0.02(-4.00%)
Jun 02, 2014 0.4100 0.4500 0.4100 0.4500 49,321 +0.01(+2.27%)
May 30, 2014 0.4400 0.4400 0.4310 0.4400 34,327 +0.00(+0.00%)
May 29, 2014 0.4500 0.4800 0.4350 0.4400 108,979 -0.02(-4.35%)
May 28, 2014 0.4599 0.4650 0.4300 0.4600 43,067 +0.01(+2.43%)
May 27, 2014 0.4550 0.4550 0.4491 0.4491 19,011 -0.01(-1.30%)
May 23, 2014 0.4550 0.4550 0.4550 0 +0.02(+3.41%)
May 22, 2014 0.4000 0.4500 0.4000 0.4400 13,760 -0.01(-1.12%)
May 21, 2014 0.4519 0.4519 0.4423 0.4450 74,141 -0.01(-1.53%)
May 20, 2014 0.4515 0.4900 0.4500 0.4519 29,430 -0.02(-3.85%)
May 19, 2014 0.4800 0.4800 0.4200 0.4700 25,247 -0.01(-2.08%)
May 16, 2014 0.4880 0.4900 0.4521 0.4800 49,593 +0.02(+4.35%)
May 15, 2014 0.5000 0.5000 0.4500 0.4600 180,169 -0.03(-6.12%)
May 14, 2014 0.4850 0.5000 0.4800 0.4900 48,720 +0.01(+2.08%)
May 13, 2014 0.4500 0.4900 0.4500 0.4800 139,940 +0.02(+4.35%)
May 12, 2014 0.4600 0.4800 0.4600 0.4600 34,868 +0.00(+0.00%)
May 09, 2014 0.4500 0.4800 0.4500 0.4600 51,595 +0.00(+0.00%)
May 08, 2014 0.4600 0.4800 0.4500 0.4600 182,312 +0.00(+0.00%)
May 07, 2014 0.4400 0.4750 0.4400 0.4600 94,106 +0.01(+2.22%)
May 06, 2014 0.4598 0.4600 0.4400 0.4500 40,986 -0.01(-2.13%)
May 05, 2014 0.4400 0.4598 0.4400 0.4598 68,753 +0.01(+2.18%)
May 02, 2014 0.4100 0.4500 0.4100 0.4500 107,828 +0.01(+2.53%)
May 01, 2014 0.4100 0.4489 0.4100 0.4389 105,438 +0.03(+7.05%)
Apr 30, 2014 0.4000 0.4200 0.4000 0.4100 110,756 +0.00(+0.00%)
Apr 29, 2014 0.4100 0.4200 0.4100 0.4100 34,751 -0.02(-3.53%)
Apr 28, 2014 0.4400 0.4400 0.4200 0.4250 50,885 +0.02(+3.66%)
Apr 25, 2014 0.4400 0.4400 0.4100 0.4100 10,300 -0.01(-2.38%)
Apr 24, 2014 0.4200 0.4400 0.4100 0.4200 28,661 -0.02(-3.45%)
Apr 23, 2014 0.4300 0.4400 0.4300 0.4350 23,046 -0.01(-1.14%)
Apr 22, 2014 0.4200 0.4400 0.4200 0.4400 50,524 +0.02(+4.76%)
Apr 21, 2014 0.4000 0.4400 0.4000 0.4200 26,541 -0.01(-2.33%)
Apr 17, 2014 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
Apr 16, 2014 0.3750 0.4300 0.3750 0.4100 80,208 +0.00(+1.23%)
Apr 15, 2014 0.3750 0.4050 0.3750 0.4050 30,903 +0.02(+3.85%)
Apr 14, 2014 0.3860 0.4099 0.3850 0.3900 79,591 +0.00(+1.04%)
Apr 11, 2014 0.3750 0.4099 0.3750 0.3860 0 -0.01(-1.66%)
Apr 10, 2014 0.3975 0.4050 0.3925 0.3925 45,151 -0.01(-1.63%)
Apr 09, 2014 0.4100 0.4100 0.3975 0.3990 114,835 +0.00(+0.38%)
Apr 08, 2014 0.4000 0.4050 0.3975 0.3975 32,409 -0.00(-0.63%)
Apr 07, 2014 0.4390 0.4390 0.3850 0.4000 394,128 -0.03(-8.05%)
Apr 04, 2014 0.4200 0.4400 0.4200 0.4350 0 +0.00(+0.00%)
Apr 03, 2014 0.4200 0.4400 0.4200 0.4350 69,617 -0.01(-1.14%)
Apr 02, 2014 0.4400 0.4500 0.4400 0.4400 54,101 +0.00(+0.00%)
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.