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, 2017 0.5000 0.5175 0.4910 0.5042 17,705 +0.00(+0.85%)
Jun 29, 2017 0.5000 0.5175 0.4910 0.5000 21,337 +0.00(+0.00%)
Jun 28, 2017 0.4900 0.5000 0.4900 0.5000 37,174 +0.01(+2.02%)
Jun 27, 2017 0.4900 0.5150 0.4900 0.4901 32,216 -0.02(-4.37%)
Jun 26, 2017 0.5125 0.5125 0.5125 0.5125 800 -0.01(-1.44%)
Jun 23, 2017 0.5225 0.5250 0.5200 0.5200 23,270 -0.01(-1.89%)
Jun 22, 2017 0.5000 0.5300 0.5000 0.5300 17,124 +0.02(+3.92%)
Jun 21, 2017 0.5000 0.5100 0.5000 0.5100 32,587 +0.01(+2.00%)
Jun 20, 2017 0.5100 0.5200 0.5000 0.5000 30,344 -0.01(-0.99%)
Jun 19, 2017 0.5051 0.5075 0.4975 0.5050 29,400 -0.01(-1.17%)
Jun 16, 2017 0.4900 0.5250 0.4900 0.5110 24,032 -0.00(-0.58%)
Jun 15, 2017 0.5100 0.5300 0.5100 0.5140 23,623 +0.00(+0.78%)
Jun 14, 2017 0.5100 0.5200 0.5100 0.5100 3,903 -0.01(-1.92%)
Jun 13, 2017 0.5180 0.5300 0.5100 0.5200 25,097 +0.01(+1.07%)
Jun 12, 2017 0.4900 0.5189 0.4900 0.5145 9,375 +0.01(+1.88%)
Jun 09, 2017 0.5120 0.5190 0.5050 0.5050 20,923 +0.00(+0.00%)
Jun 08, 2017 0.5200 0.5200 0.5050 0.5050 23,106 -0.01(-0.98%)
Jun 07, 2017 0.5175 0.5500 0.5100 0.5100 34,683 -0.02(-2.86%)
Jun 06, 2017 0.5250 0.5300 0.5250 0.5250 25,290 -0.00(-0.34%)
Jun 05, 2017 0.5150 0.5500 0.5150 0.5268 123,980 -0.00(-0.60%)
Jun 02, 2017 0.5200 0.5400 0.5150 0.5300 20,089 +0.00(+0.00%)
Jun 01, 2017 0.5400 0.5400 0.5300 0.5300 3,981 +0.01(+0.95%)
May 31, 2017 0.5201 0.5300 0.5200 0.5250 11,324 -0.01(-0.94%)
May 30, 2017 0.5100 0.5300 0.5100 0.5300 37,892 +0.01(+0.95%)
May 26, 2017 0.5050 0.5250 0.5000 0.5250 31,051 +0.03(+5.00%)
May 25, 2017 0.5050 0.5200 0.5000 0.5000 6,632 -0.01(-1.96%)
May 23, 2017 0.5100 0.5100 0.5100 97 +0.02(+3.03%)
May 22, 2017 0.4940 0.5050 0.4900 0.4950 17,249 +0.00(+0.51%)
May 19, 2017 0.4975 0.5000 0.4900 0.4925 17,750 -0.02(-3.43%)
May 18, 2017 0.5000 0.5100 0.4950 0.5100 41,135 +0.00(+0.00%)
May 17, 2017 0.5150 0.5400 0.4950 0.5100 210,262 -0.03(-4.67%)
May 16, 2017 0.5325 0.5500 0.5301 0.5350 47,844 -0.00(-0.01%)
May 15, 2017 0.5150 0.5401 0.5150 0.5351 20,226 -0.00(-0.92%)
May 12, 2017 0.5300 0.5400 0.5175 0.5400 267,749 +0.01(+1.89%)
May 11, 2017 0.5200 0.5300 0.5100 0.5300 65,810 +0.01(+1.92%)
May 10, 2017 0.5250 0.5250 0.5100 0.5200 21,184 +0.01(+2.36%)
May 09, 2017 0.5100 0.5200 0.5000 0.5080 50,622 -0.00(-0.39%)
May 08, 2017 0.5090 0.5300 0.4875 0.5100 64,811 +0.00(+0.39%)
May 05, 2017 0.5140 0.5200 0.4980 0.5080 89,348 -0.01(-2.31%)
May 04, 2017 0.4980 0.5200 0.4980 0.5200 98,590 +0.02(+3.48%)
May 03, 2017 0.5000 0.5025 0.4900 0.5025 37,050 +0.01(+2.55%)
May 02, 2017 0.4900 0.5000 0.4900 0.4900 17,188 -0.01(-2.00%)
May 01, 2017 0.4400 0.5100 0.4400 0.5000 56,915 +0.00(+0.00%)
Apr 28, 2017 0.4910 0.5049 0.4900 0.5000 39,309 +0.00(+0.00%)
Apr 27, 2017 0.4850 0.5000 0.4849 0.5000 99,217 +0.02(+3.09%)
Apr 26, 2017 0.4950 0.4950 0.4800 0.4850 54,756 -0.00(-0.21%)
Apr 25, 2017 0.4524 0.5000 0.4524 0.4860 350,376 +0.02(+4.56%)
Apr 24, 2017 0.4450 0.4648 0.4450 0.4648 1,926 +0.00(+1.04%)
Apr 21, 2017 0.4425 0.4648 0.4425 0.4600 16,679 +0.01(+2.22%)
Apr 20, 2017 0.4500 0.4648 0.4450 0.4500 13,170 -0.01(-1.10%)
Apr 19, 2017 0.4415 0.4599 0.4400 0.4550 4,281 +0.01(+2.25%)
Apr 18, 2017 0.4415 0.4620 0.4415 0.4450 22,737 -0.02(-4.30%)
Apr 17, 2017 0.4350 0.4650 0.4350 0.4650 38,217 +0.02(+4.14%)
Apr 13, 2017 0.4680 0.4680 0.4430 0.4465 21,270 -0.01(-3.15%)
Apr 12, 2017 0.4500 0.4610 0.4500 0.4610 9,030 +0.00(+0.96%)
Apr 11, 2017 0.4610 0.4610 0.4500 0.4566 5,950 +0.01(+1.47%)
Apr 10, 2017 0.4680 0.4680 0.4428 0.4500 22,973 -0.02(-3.85%)
Apr 07, 2017 0.4600 0.4749 0.4550 0.4680 90,134 +0.00(+0.65%)
Apr 06, 2017 0.4450 0.4650 0.4450 0.4650 29,874 +0.02(+4.49%)
Apr 05, 2017 0.4575 0.4650 0.4400 0.4450 48,878 -0.01(-3.24%)
Apr 04, 2017 0.4600 0.4650 0.4599 0.4599 27,174 -0.00(-0.02%)
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.