Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jones Soda Co. (OP: JSDA )

0.3774 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 29, 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 (%)
Apr 29, 2016 0.6520 0.6850 0.6520 0.6800 66,256 +0.00(+0.00%)
Apr 28, 2016 0.6650 0.6800 0.6400 0.6800 47,762 +0.01(+0.74%)
Apr 27, 2016 0.6900 0.6900 0.6550 0.6750 23,335 -0.01(-2.17%)
Apr 26, 2016 0.6750 0.6900 0.6750 0.6900 17,978 +0.02(+2.99%)
Apr 25, 2016 0.6599 0.6725 0.6520 0.6700 17,211 +0.01(+1.36%)
Apr 22, 2016 0.6520 0.6780 0.6520 0.6610 15,722 +0.01(+0.92%)
Apr 21, 2016 0.6520 0.6780 0.6520 0.6550 12,085 -0.01(-0.76%)
Apr 20, 2016 0.6520 0.6700 0.6520 0.6600 17,008 +0.01(+1.23%)
Apr 19, 2016 0.6550 0.6800 0.6520 0.6520 43,107 +0.00(+0.00%)
Apr 18, 2016 0.6315 0.6650 0.6250 0.6520 25,801 +0.01(+2.19%)
Apr 15, 2016 0.6510 0.6655 0.6100 0.6380 74,029 -0.01(-2.01%)
Apr 14, 2016 0.6600 0.6790 0.6500 0.6511 16,859 -0.03(-4.25%)
Apr 13, 2016 0.6700 0.6800 0.6510 0.6800 17,215 +0.01(+0.74%)
Apr 12, 2016 0.6900 0.6900 0.6700 0.6750 27,485 -0.01(-2.17%)
Apr 11, 2016 0.6950 0.6950 0.6580 0.6900 68,020 +0.00(+0.00%)
Apr 08, 2016 0.6900 0.6900 0.6650 0.6900 19,569 +0.00(+0.00%)
Apr 07, 2016 0.6750 0.6950 0.6750 0.6900 20,237 +0.01(+1.47%)
Apr 06, 2016 0.6800 0.7000 0.6750 0.6800 63,325 -0.02(-2.86%)
Apr 05, 2016 0.7000 0.7000 0.6600 0.7000 68,980 +0.00(+0.00%)
Apr 04, 2016 0.7050 0.7350 0.6702 0.7000 118,896 -0.01(-0.71%)
Apr 01, 2016 0.7390 0.7390 0.7020 0.7050 60,176 -0.03(-4.08%)
Mar 31, 2016 0.7390 0.7390 0.7200 0.7350 82,986 +0.01(+0.68%)
Mar 30, 2016 0.7400 0.7400 0.7201 0.7300 88,782 -0.01(-1.35%)
Mar 29, 2016 0.7000 0.7400 0.7000 0.7400 126,967 +0.04(+5.71%)
Mar 28, 2016 0.7100 0.7200 0.7000 0.7000 168,175 -0.01(-0.85%)
Mar 24, 2016 0.7060 0.7060 0.7060 0 -0.02(-3.29%)
Mar 23, 2016 0.7005 0.7300 0.6950 0.7300 140,161 +0.02(+3.53%)
Mar 22, 2016 0.6850 0.7100 0.6850 0.7051 43,813 +0.01(+0.73%)
Mar 21, 2016 0.7000 0.7000 0.6800 0.7000 96,259 +0.02(+2.94%)
Mar 18, 2016 0.6800 0.6900 0.6800 0.6800 25,927 -0.01(-1.45%)
Mar 17, 2016 0.6844 0.6900 0.6710 0.6900 32,227 +0.01(+2.21%)
Mar 16, 2016 0.6950 0.6950 0.6750 0.6751 102,134 -0.02(-2.86%)
Mar 15, 2016 0.7000 0.7100 0.6800 0.6950 50,303 -0.01(-0.71%)
Mar 14, 2016 0.6874 0.7129 0.6874 0.7000 110,512 +0.01(+1.45%)
Mar 11, 2016 0.6880 0.7025 0.6880 0.6900 137,244 +0.01(+1.02%)
Mar 10, 2016 0.7050 0.7300 0.6810 0.6830 212,502 -0.01(-0.87%)
Mar 09, 2016 0.6800 0.6946 0.6750 0.6890 257,682 +0.01(+1.32%)
Mar 08, 2016 0.6475 0.6800 0.6475 0.6800 95,351 +0.03(+4.62%)
Mar 07, 2016 0.6700 0.6900 0.6350 0.6500 171,690 +0.00(+0.00%)
Mar 04, 2016 0.5900 0.6999 0.5900 0.6500 654,058 +0.05(+8.33%)
Mar 03, 2016 0.5799 0.6050 0.5799 0.6000 99,344 +0.00(+0.00%)
Mar 02, 2016 0.6035 0.6090 0.5700 0.6000 134,375 -0.00(-0.58%)
Mar 01, 2016 0.5900 0.6046 0.5800 0.6035 176,682 +0.05(+8.74%)
Feb 29, 2016 0.5175 0.5900 0.5100 0.5550 124,441 +0.00(+0.00%)
Feb 26, 2016 0.5598 0.5600 0.5300 0.5550 8,347 -0.00(-0.72%)
Feb 25, 2016 0.5500 0.5590 0.5300 0.5590 10,695 +0.01(+2.57%)
Feb 24, 2016 0.5625 0.5973 0.5110 0.5450 54,150 -0.02(-2.68%)
Feb 23, 2016 0.6000 0.6000 0.5300 0.5600 109,540 -0.04(-6.67%)
Feb 22, 2016 0.6000 0.6000 0.5850 0.6000 60,321 +0.02(+2.56%)
Feb 19, 2016 0.5650 0.6000 0.5600 0.5850 209,750 +0.01(+0.86%)
Feb 18, 2016 0.5300 0.5900 0.5300 0.5800 180,396 +0.03(+6.42%)
Feb 17, 2016 0.5300 0.5500 0.5300 0.5450 83,598 +0.02(+2.83%)
Feb 16, 2016 0.5175 0.5700 0.5100 0.5300 71,895 +0.01(+2.42%)
Feb 12, 2016 0.5175 0.5175 0.5175 0 +0.01(+1.47%)
Feb 11, 2016 0.5200 0.5200 0.5050 0.5100 82,366 -0.01(-1.92%)
Feb 10, 2016 0.5400 0.5400 0.5150 0.5200 82,647 -0.01(-1.89%)
Feb 09, 2016 0.4850 0.5625 0.4850 0.5300 288,422 +0.01(+1.92%)
Feb 08, 2016 0.4625 0.5290 0.4625 0.5200 301,660 +0.05(+11.73%)
Feb 05, 2016 0.4800 0.4800 0.4500 0.4654 58,452 -0.00(-0.98%)
Feb 04, 2016 0.4000 0.4800 0.4000 0.4700 103,807 +0.00(+0.00%)
Feb 03, 2016 0.4500 0.4700 0.4450 0.4700 241,718 +0.03(+6.82%)
Feb 02, 2016 0.4300 0.4521 0.4300 0.4400 43,998 +0.00(+0.23%)
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.