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, 2018 0.2685 0.2900 0.2600 0.2700 140,300 +0.01(+1.89%)
May 30, 2018 0.2600 0.2800 0.2600 0.2650 26,464 -0.01(-3.64%)
May 29, 2018 0.2750 0.2850 0.2750 0.2750 29,199 +0.00(+0.00%)
May 25, 2018 0.2750 0.2750 0.2750 0 -0.01(-3.51%)
May 24, 2018 0.2800 0.2850 0.2800 0.2850 39,591 +0.00(+1.79%)
May 23, 2018 0.2812 0.2825 0.2800 0.2800 12,034 -0.00(-1.75%)
May 22, 2018 0.2864 0.2900 0.2850 0.2850 18,379 -0.01(-1.72%)
May 21, 2018 0.2950 0.3000 0.2860 0.2900 11,202 +0.00(+1.67%)
May 18, 2018 0.3075 0.3200 0.2852 0.2852 10,975 -0.01(-3.34%)
May 17, 2018 0.2851 0.3025 0.2851 0.2951 12,767 +0.00(+0.49%)
May 16, 2018 0.2851 0.3196 0.2851 0.2937 5,902 -0.01(-2.93%)
May 15, 2018 0.2800 0.3025 0.2800 0.3025 12,712 +0.02(+8.00%)
May 14, 2018 0.2850 0.2900 0.2801 0.2801 7,138 -0.00(-1.72%)
May 11, 2018 0.3000 0.3099 0.2800 0.2850 71,343 -0.02(-5.00%)
May 10, 2018 0.2995 0.3190 0.2801 0.3000 65,180 +0.02(+6.01%)
May 09, 2018 0.3000 0.3000 0.2720 0.2830 125,072 -0.02(-5.67%)
May 08, 2018 0.3000 0.3200 0.3000 0.3000 17,219 +0.00(+0.00%)
May 07, 2018 0.3100 0.3200 0.3000 0.3000 23,543 -0.01(-3.23%)
May 04, 2018 0.3199 0.3300 0.3050 0.3100 20,869 +0.00(+0.00%)
May 03, 2018 0.3200 0.3200 0.2820 0.3100 179,988 -0.02(-4.62%)
May 02, 2018 0.3349 0.3349 0.3102 0.3250 10,406 +0.00(+1.53%)
May 01, 2018 0.3349 0.3349 0.3102 0.3201 1,225 -0.00(-0.76%)
Apr 30, 2018 0.3102 0.3226 0.3102 0.3226 2,397 +0.01(+4.01%)
Apr 27, 2018 0.3200 0.3388 0.3100 0.3101 22,493 -0.01(-3.09%)
Apr 26, 2018 0.3300 0.3300 0.3200 0.3200 9,142 -0.01(-3.03%)
Apr 25, 2018 0.3200 0.3300 0.3200 0.3300 7,354 +0.00(+0.00%)
Apr 24, 2018 0.3389 0.3389 0.3021 0.3300 70,042 +0.01(+1.71%)
Apr 23, 2018 0.3000 0.3245 0.3000 0.3245 1,571 +0.02(+8.15%)
Apr 20, 2018 0.3100 0.3101 0.3000 0.3000 25,996 +0.00(+0.00%)
Apr 19, 2018 0.3099 0.3099 0.3000 0.3000 11,139 +0.00(+0.00%)
Apr 18, 2018 0.3080 0.3080 0.2820 0.3000 24,815 +0.02(+7.10%)
Apr 17, 2018 0.2820 0.2820 0.2801 0.2801 7,542 -0.00(-1.41%)
Apr 16, 2018 0.2820 0.3079 0.2820 0.2841 18,975 -0.01(-2.03%)
Apr 13, 2018 0.2821 0.3049 0.2820 0.2900 66,951 -0.01(-2.68%)
Apr 12, 2018 0.3000 0.3100 0.2630 0.2980 114,818 -0.00(-0.67%)
Apr 11, 2018 0.3000 0.3010 0.2920 0.3000 33,222 +0.00(+0.00%)
Apr 10, 2018 0.2990 0.3100 0.2990 0.3000 15,196 -0.01(-3.23%)
Apr 09, 2018 0.3100 0.3100 0.2990 0.3100 87,432 -0.01(-3.09%)
Apr 06, 2018 0.2600 0.3240 0.2600 0.3199 116,263 +0.00(+1.56%)
Apr 05, 2018 0.3300 0.3300 0.3150 0.3150 22,236 -0.03(-9.74%)
Apr 04, 2018 0.3200 0.3490 0.3200 0.3490 25,489 +0.03(+9.06%)
Apr 03, 2018 0.3450 0.3450 0.3060 0.3200 10,574 -0.02(-6.60%)
Apr 02, 2018 0.3600 0.3600 0.2990 0.3426 77,120 -0.01(-3.52%)
Mar 29, 2018 0.3551 0.3551 0.3551 0 -0.00(-1.36%)
Mar 28, 2018 0.3500 0.3600 0.3300 0.3600 368,956 -0.01(-2.70%)
Mar 27, 2018 0.3650 0.3800 0.3600 0.3700 78,693 +0.01(+1.93%)
Mar 26, 2018 0.3550 0.3630 0.3400 0.3630 90,058 +0.00(+0.83%)
Mar 23, 2018 0.3022 0.3645 0.3020 0.3600 377,818 +0.06(+19.80%)
Mar 22, 2018 0.3021 0.3021 0.3005 0.3005 1,382 -0.01(-4.63%)
Mar 21, 2018 0.2530 0.3500 0.2530 0.3151 42,283 +0.01(+4.34%)
Mar 20, 2018 0.2940 0.3199 0.2940 0.3020 30,660 -0.01(-4.13%)
Mar 19, 2018 0.3215 0.3300 0.2990 0.3150 176,241 -0.03(-9.74%)
Mar 16, 2018 0.3200 0.3500 0.3200 0.3490 15,691 -0.00(-0.26%)
Mar 15, 2018 0.3200 0.3499 0.3200 0.3499 53,342 +0.03(+9.34%)
Mar 14, 2018 0.3317 0.3432 0.3200 0.3200 77,591 -0.01(-2.29%)
Mar 13, 2018 0.3480 0.3480 0.3250 0.3275 18,807 -0.00(-0.76%)
Mar 12, 2018 0.3700 0.3700 0.3251 0.3300 6,721 -0.01(-2.94%)
Mar 09, 2018 0.3310 0.3400 0.3250 0.3400 12,145 +0.01(+3.03%)
Mar 08, 2018 0.3400 0.3400 0.3250 0.3300 48,590 -0.01(-2.94%)
Mar 07, 2018 0.3500 0.3500 0.3300 0.3400 17,044 -0.01(-2.58%)
Mar 06, 2018 0.3440 0.3490 0.3221 0.3490 6,226 -0.02(-4.90%)
Mar 05, 2018 0.3200 0.3670 0.3200 0.3670 32,420 +0.03(+9.23%)
Mar 02, 2018 0.3300 0.3400 0.3120 0.3360 131,105 -0.00(-1.15%)
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.