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 (%)
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%)
Apr 03, 2017 0.4476 0.4650 0.4476 0.4600 48,438 -0.00(-0.00%)
Mar 31, 2017 0.4500 0.4700 0.4500 0.4600 36,751 +0.00(+0.00%)
Mar 30, 2017 0.4600 0.4600 0.4500 0.4600 21,957 +0.02(+4.55%)
Mar 29, 2017 0.4200 0.4700 0.4200 0.4400 57,501 -0.01(-1.12%)
Mar 28, 2017 0.4740 0.4740 0.4450 0.4450 217,570 -0.02(-5.32%)
Mar 27, 2017 0.4800 0.4875 0.4700 0.4700 87,131 -0.01(-2.08%)
Mar 24, 2017 0.4902 0.5000 0.4800 0.4800 20,338 -0.01(-2.04%)
Mar 23, 2017 0.4900 0.4900 0.4900 0.4900 3,240 -0.01(-1.01%)
Mar 22, 2017 0.4900 0.5000 0.4800 0.4950 35,871 -0.01(-1.00%)
Mar 21, 2017 0.4500 0.5200 0.4500 0.5000 7,540 +0.01(+1.32%)
Mar 20, 2017 0.5345 0.5345 0.4870 0.4935 116,283 -0.04(-7.74%)
Mar 17, 2017 0.4950 0.5400 0.4800 0.5349 241,096 +0.04(+8.06%)
Mar 16, 2017 0.4960 0.5050 0.4900 0.4950 28,453 +0.01(+1.02%)
Mar 15, 2017 0.4910 0.5100 0.4900 0.4900 17,237 -0.00(-0.24%)
Mar 14, 2017 0.5000 0.5000 0.4910 0.4912 45,369 -0.01(-1.76%)
Mar 13, 2017 0.4958 0.5100 0.4950 0.5000 85,505 +0.00(+0.70%)
Mar 10, 2017 0.5200 0.5200 0.4965 0.4965 53,788 -0.01(-2.65%)
Mar 09, 2017 0.5050 0.5200 0.4950 0.5100 177,356 +0.01(+0.99%)
Mar 08, 2017 0.4966 0.5050 0.4965 0.5050 14,470 +0.00(+0.00%)
Mar 07, 2017 0.4965 0.5100 0.4965 0.5050 60,379 -0.00(-0.15%)
Mar 06, 2017 0.4950 0.5200 0.4950 0.5058 24,884 -0.01(-1.76%)
Mar 03, 2017 0.5000 0.5200 0.4970 0.5148 41,569 +0.01(+2.96%)
Mar 02, 2017 0.5100 0.5200 0.4970 0.5000 108,211 -0.01(-1.96%)
Mar 01, 2017 0.5000 0.5200 0.5000 0.5100 36,730 +0.01(+2.00%)
Feb 28, 2017 0.5200 0.5200 0.4970 0.5000 30,176 -0.02(-3.85%)
Feb 27, 2017 0.4955 0.5200 0.4900 0.5200 128,028 +0.02(+4.00%)
Feb 24, 2017 0.5012 0.5100 0.4950 0.5000 40,451 +0.00(+0.00%)
Feb 23, 2017 0.5088 0.5200 0.5000 0.5000 37,613 -0.00(-0.02%)
Feb 22, 2017 0.4965 0.5300 0.4965 0.5001 75,314 -0.03(-5.64%)
Feb 21, 2017 0.5000 0.5300 0.4950 0.5300 123,633 +0.04(+7.07%)
Feb 17, 2017 0.4950 0.4950 0.4950 0 +0.01(+1.02%)
Feb 16, 2017 0.5098 0.5100 0.4900 0.4900 11,809 -0.01(-2.00%)
Feb 15, 2017 0.4950 0.5000 0.4855 0.5000 64,966 +0.00(+0.96%)
Feb 14, 2017 0.5100 0.5100 0.4855 0.4953 45,486 +0.01(+2.01%)
Feb 13, 2017 0.4855 0.5000 0.4850 0.4855 69,424 +0.00(+0.00%)
Feb 10, 2017 0.4928 0.4928 0.4855 0.4855 67,881 +0.00(+0.00%)
Feb 09, 2017 0.4850 0.5000 0.4850 0.4855 42,024 -0.01(-2.67%)
Feb 08, 2017 0.4924 0.4988 0.4810 0.4988 219,409 +0.01(+2.85%)
Feb 07, 2017 0.4601 0.4939 0.4601 0.4850 52,520 -0.02(-3.00%)
Feb 06, 2017 0.5000 0.5000 0.4820 0.5000 35,058 +0.00(+0.00%)
Feb 03, 2017 0.4620 0.5000 0.4500 0.5000 234,131 +0.05(+11.11%)
Feb 02, 2017 0.4450 0.4600 0.4450 0.4500 34,606 -0.01(-2.17%)
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.