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

Jones Soda Co. (OP: JSDA )

0.3668 -0.0306 (-7.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Dec 31, 2020 0.2313 0.2313 0.2313 199,667 -0.01(-3.02%)
Dec 30, 2020 0.2240 0.2438 0.2240 0.2385 199,667 +0.01(+4.38%)
Dec 29, 2020 0.2370 0.2370 0.2210 0.2285 136,758 -0.01(-2.77%)
Dec 28, 2020 0.2353 0.2438 0.2277 0.2350 464,044 +0.00(+0.00%)
Dec 24, 2020 0.2200 0.2352 0.2200 0.2350 191,600 +0.01(+5.62%)
Dec 23, 2020 0.2090 0.2307 0.1810 0.2225 714,453 +0.02(+11.25%)
Dec 22, 2020 0.1800 0.2090 0.1725 0.2000 508,927 +0.02(+11.11%)
Dec 21, 2020 0.1720 0.1800 0.1631 0.1800 215,323 +0.00(+0.00%)
Dec 18, 2020 0.1715 0.1800 0.1700 0.1800 40,800 +0.00(+0.00%)
Dec 17, 2020 0.1630 0.1800 0.1630 0.1800 64,296 +0.01(+3.51%)
Dec 16, 2020 0.1630 0.1750 0.1630 0.1739 146,799 +0.00(+2.29%)
Dec 15, 2020 0.1600 0.1790 0.1570 0.1700 752,282 +0.01(+4.29%)
Dec 14, 2020 0.1600 0.1700 0.1600 0.1630 221,110 -0.00(-1.21%)
Dec 11, 2020 0.1560 0.1700 0.1520 0.1650 313,200 +0.01(+5.10%)
Dec 10, 2020 0.1700 0.1890 0.1500 0.1570 1,410,255 -0.01(-6.55%)
Dec 09, 2020 0.1725 0.1725 0.1655 0.1680 196,087 -0.01(-6.67%)
Dec 08, 2020 0.1925 0.1925 0.1800 0.1800 111,460 -0.02(-7.69%)
Dec 07, 2020 0.1950 0.1950 0.1805 0.1950 126,248 +0.01(+2.63%)
Dec 04, 2020 0.2000 0.2000 0.1850 0.1900 144,400 -0.00(-1.55%)
Dec 03, 2020 0.1755 0.2225 0.1726 0.1930 426,746 +0.02(+9.97%)
Dec 02, 2020 0.1700 0.1760 0.1600 0.1755 164,063 +0.01(+6.30%)
Dec 01, 2020 0.1620 0.1700 0.1620 0.1651 183,045 +0.00(+1.91%)
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%)
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.