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, 2014 0.3650 0.3750 0.3650 0.3725 23,517 +0.01(+2.05%)
Jul 30, 2014 0.3600 0.3700 0.3600 0.3650 101,709 +0.01(+1.39%)
Jul 29, 2014 0.3700 0.3700 0.3600 0.3600 64,015 -0.01(-2.73%)
Jul 28, 2014 0.3750 0.3750 0.3700 0.3701 99,974 +0.00(+0.03%)
Jul 25, 2014 0.3765 0.3765 0.3670 0.3700 76,356 -0.01(-1.33%)
Jul 24, 2014 0.3650 0.3790 0.3600 0.3750 109,900 +0.01(+2.74%)
Jul 23, 2014 0.3700 0.3800 0.3550 0.3650 145,433 -0.01(-1.35%)
Jul 22, 2014 0.3900 0.4000 0.3700 0.3700 71,977 -0.02(-5.13%)
Jul 21, 2014 0.3881 0.4040 0.3700 0.3900 121,111 +0.00(+0.49%)
Jul 18, 2014 0.3950 0.4000 0.3860 0.3881 67,999 -0.01(-2.98%)
Jul 17, 2014 0.3940 0.4000 0.3500 0.4000 44,672 +0.00(+0.00%)
Jul 16, 2014 0.4000 0.4000 0.3940 0.4000 141,975 -0.01(-1.23%)
Jul 15, 2014 0.3940 0.4050 0.3940 0.4050 36,426 +0.01(+2.79%)
Jul 14, 2014 0.3960 0.4050 0.3800 0.3940 132,660 -0.01(-1.50%)
Jul 11, 2014 0.3980 0.4000 0.3950 0.4000 44,147 +0.00(+0.50%)
Jul 10, 2014 0.4000 0.4099 0.3980 0.3980 30,593 +0.00(+0.00%)
Jul 09, 2014 0.3800 0.4010 0.3800 0.3980 59,148 -0.00(-0.75%)
Jul 08, 2014 0.4053 0.4150 0.4000 0.4010 63,483 -0.01(-3.37%)
Jul 07, 2014 0.4320 0.4320 0.4053 0.4150 59,954 +0.01(+1.22%)
Jul 03, 2014 0.4100 0.4100 0.4100 0 -0.02(-4.65%)
Jul 02, 2014 0.4100 0.4300 0.4050 0.4300 48,205 +0.02(+4.88%)
Jul 01, 2014 0.4100 0.4200 0.4100 0.4100 53,163 -0.01(-2.38%)
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%)
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.