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

Jones Soda Co. (OP: JSDA )

0.3510 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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 (%)
May 31, 2016 0.6450 0.6500 0.6300 0.6400 25,689 -0.01(-0.78%)
May 27, 2016 0.6450 0.6450 0.6450 0 -0.02(-2.27%)
May 26, 2016 0.6600 0.6700 0.6600 0.6600 6,460 +0.00(+0.00%)
May 25, 2016 0.6500 0.6600 0.6400 0.6600 18,217 +0.01(+1.47%)
May 24, 2016 0.6454 0.6504 0.6409 0.6504 17,758 +0.00(+0.07%)
May 23, 2016 0.6350 0.6558 0.6350 0.6500 24,598 +0.01(+1.56%)
May 20, 2016 0.6350 0.6600 0.6350 0.6400 17,052 +0.00(+0.63%)
May 19, 2016 0.6400 0.6450 0.6360 0.6360 31,882 -0.01(-2.15%)
May 18, 2016 0.6400 0.6600 0.6400 0.6500 52,771 +0.00(+0.00%)
May 17, 2016 0.6550 0.6550 0.6400 0.6500 12,107 +0.00(+0.00%)
May 16, 2016 0.6500 0.6550 0.6500 0.6500 23,049 -0.00(-0.38%)
May 13, 2016 0.6600 0.6600 0.6480 0.6525 1,342 +0.00(+0.38%)
May 12, 2016 0.6700 0.6840 0.6475 0.6500 44,748 -0.02(-3.27%)
May 11, 2016 0.6500 0.6890 0.6250 0.6720 28,141 +0.03(+4.19%)
May 10, 2016 0.6900 0.6900 0.6299 0.6450 102,991 -0.03(-4.59%)
May 09, 2016 0.7000 0.7000 0.6700 0.6760 29,443 -0.02(-2.73%)
May 06, 2016 0.7200 0.7300 0.6700 0.6950 81,829 -0.02(-2.80%)
May 05, 2016 0.6850 0.7200 0.6800 0.7150 184,724 +0.03(+5.15%)
May 04, 2016 0.7000 0.7000 0.6650 0.6800 36,109 -0.01(-1.45%)
May 03, 2016 0.6899 0.6980 0.6700 0.6900 23,872 +0.00(+0.73%)
May 02, 2016 0.6900 0.6950 0.6550 0.6850 57,066 +0.01(+0.74%)
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%)
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.