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 (%)
Nov 30, 2020 0.1660 0.1695 0.1440 0.1620 184,742 -0.00(-0.61%)
Nov 27, 2020 0.1660 0.1660 0.1600 0.1630 88,000 +0.01(+5.09%)
Nov 25, 2020 0.1600 0.1650 0.1551 0.1551 107,200 -0.00(-1.65%)
Nov 24, 2020 0.1550 0.1645 0.1550 0.1577 91,103 +0.00(+0.77%)
Nov 23, 2020 0.1400 0.1580 0.1400 0.1565 688,634 +0.02(+15.16%)
Nov 20, 2020 0.1400 0.1400 0.1320 0.1359 148,600 +0.01(+4.46%)
Nov 19, 2020 0.1500 0.1500 0.1300 0.1301 541,945 -0.02(-13.27%)
Nov 18, 2020 0.1450 0.1550 0.1350 0.1500 962,436 -0.00(-0.66%)
Nov 17, 2020 0.1550 0.1550 0.1450 0.1510 163,638 +0.00(+0.67%)
Nov 16, 2020 0.1652 0.1652 0.1450 0.1500 491,980 -0.00(-1.32%)
Nov 13, 2020 0.1653 0.1653 0.1481 0.1520 288,900 +0.00(+0.66%)
Nov 12, 2020 0.1530 0.1654 0.1480 0.1510 169,941 +0.00(+0.67%)
Nov 11, 2020 0.1501 0.1630 0.1499 0.1500 247,408 -0.00(-1.25%)
Nov 10, 2020 0.1536 0.1599 0.1519 0.1519 82,406 -0.00(-1.43%)
Nov 09, 2020 0.1700 0.1700 0.1541 0.1541 320,293 -0.01(-8.27%)
Nov 06, 2020 0.1709 0.1710 0.1675 0.1680 65,400 +0.00(+1.76%)
Nov 05, 2020 0.1700 0.1710 0.1650 0.1651 96,032 -0.00(-2.88%)
Nov 04, 2020 0.1601 0.1700 0.1600 0.1700 44,492 +0.01(+3.34%)
Nov 03, 2020 0.1600 0.1650 0.1570 0.1645 127,146 +0.00(+2.81%)
Nov 02, 2020 0.1510 0.1600 0.1510 0.1600 39,048 +0.01(+3.83%)
Oct 30, 2020 0.1600 0.1600 0.1541 0.1541 6,600 -0.00(-1.91%)
Oct 29, 2020 0.1541 0.1600 0.1541 0.1571 12,879 -0.00(-2.00%)
Oct 28, 2020 0.1595 0.1603 0.1540 0.1603 7,129 -0.00(-1.66%)
Oct 27, 2020 0.1610 0.1630 0.1610 0.1630 1,201 +0.00(+0.00%)
Oct 26, 2020 0.1550 0.1630 0.1550 0.1630 19,717 +0.00(+2.52%)
Oct 23, 2020 0.1550 0.1590 0.1550 0.1590 2,600 +0.00(+0.00%)
Oct 22, 2020 0.1568 0.1630 0.1550 0.1590 18,280 -0.00(-0.63%)
Oct 21, 2020 0.1593 0.1639 0.1550 0.1600 31,349 +0.00(+2.30%)
Oct 20, 2020 0.1545 0.1600 0.1545 0.1564 23,035 -0.01(-4.63%)
Oct 19, 2020 0.1545 0.1640 0.1545 0.1640 10,979 +0.00(+0.06%)
Oct 16, 2020 0.1540 0.1639 0.1540 0.1639 54,900 +0.00(+0.00%)
Oct 15, 2020 0.1588 0.1639 0.1537 0.1639 34,318 +0.00(+2.44%)
Oct 14, 2020 0.1600 0.1620 0.1600 0.1600 13,892 -0.00(-2.44%)
Oct 13, 2020 0.1644 0.1644 0.1600 0.1640 10,093 +0.00(+0.92%)
Oct 12, 2020 0.1536 0.1649 0.1536 0.1625 11,157 +0.00(+0.68%)
Oct 09, 2020 0.1535 0.1650 0.1535 0.1614 63,000 +0.01(+5.15%)
Oct 08, 2020 0.1563 0.1599 0.1512 0.1535 11,016 -0.01(-4.00%)
Oct 07, 2020 0.1540 0.1600 0.1540 0.1599 34,957 +0.00(+3.16%)
Oct 06, 2020 0.1650 0.1650 0.1541 0.1550 65,654 -0.00(-3.00%)
Oct 05, 2020 0.1600 0.1600 0.1530 0.1598 37,162 +0.00(+0.25%)
Oct 02, 2020 0.1601 0.1650 0.1550 0.1594 116,700 -0.00(-0.38%)
Oct 01, 2020 0.1699 0.1699 0.1508 0.1600 97,414 -0.01(-4.19%)
Sep 30, 2020 0.1699 0.1699 0.1664 0.1670 9,868 -0.00(-0.48%)
Sep 29, 2020 0.1675 0.1678 0.1675 0.1678 16,750 +0.00(+0.18%)
Sep 28, 2020 0.1698 0.1702 0.1675 0.1675 16,674 -0.01(-3.07%)
Sep 25, 2020 0.1667 0.1728 0.1650 0.1728 51,000 +0.01(+3.16%)
Sep 24, 2020 0.1650 0.1699 0.1650 0.1675 13,270 +0.00(+0.00%)
Sep 23, 2020 0.1674 0.1700 0.1652 0.1675 105,759 -0.00(-0.53%)
Sep 22, 2020 0.1729 0.1729 0.1675 0.1684 3,492 -0.00(-0.24%)
Sep 21, 2020 0.1690 0.1730 0.1680 0.1688 15,450 -0.00(-2.43%)
Sep 18, 2020 0.1738 0.1738 0.1674 0.1730 23,300 +0.00(+1.88%)
Sep 17, 2020 0.1686 0.1737 0.1686 0.1698 16,557 -0.00(-1.28%)
Sep 16, 2020 0.1684 0.1744 0.1684 0.1720 37,494 +0.00(+2.26%)
Sep 15, 2020 0.1700 0.1750 0.1675 0.1682 19,325 -0.00(-0.83%)
Sep 14, 2020 0.1660 0.1736 0.1660 0.1696 62,621 -0.00(-2.36%)
Sep 11, 2020 0.1630 0.1738 0.1630 0.1737 23,000 +0.00(+0.17%)
Sep 10, 2020 0.1740 0.1740 0.1640 0.1734 30,855 +0.00(+1.94%)
Sep 09, 2020 0.1667 0.1740 0.1667 0.1701 83,731 +0.00(+2.16%)
Sep 08, 2020 0.1610 0.1667 0.1610 0.1665 14,251 +0.00(+1.77%)
Sep 04, 2020 0.1669 0.1669 0.1601 0.1636 92,600 -0.00(-0.85%)
Sep 03, 2020 0.1610 0.1699 0.1610 0.1650 74,953 +0.00(+2.48%)
Sep 02, 2020 0.1606 0.1649 0.1600 0.1610 22,924 -0.00(-2.60%)
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.