Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jones Soda Co. (OP: JSDA )

0.2325 +0.0009 (+0.39%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 19, 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 19, 2024 0.2360 0.2364 0.2230 0.2325 69,332 +0.00(+0.39%)
Apr 18, 2024 0.2100 0.2390 0.2100 0.2316 154,568 +0.02(+9.25%)
Apr 17, 2024 0.2198 0.2198 0.2051 0.2120 36,262 -0.00(-0.24%)
Apr 16, 2024 0.2123 0.2210 0.2000 0.2125 135,592 +0.00(+0.71%)
Apr 15, 2024 0.2218 0.2229 0.1920 0.2110 84,438 -0.01(-4.78%)
Apr 12, 2024 0.2237 0.2335 0.2215 0.2216 67,687 +0.00(+0.27%)
Apr 11, 2024 0.2250 0.2299 0.2195 0.2210 83,362 -0.01(-3.91%)
Apr 10, 2024 0.2215 0.2300 0.2135 0.2300 71,501 +0.00(+0.00%)
Apr 09, 2024 0.2200 0.2325 0.2200 0.2300 31,075 +0.01(+4.55%)
Apr 08, 2024 0.2250 0.2299 0.2200 0.2200 67,446 -0.01(-3.30%)
Apr 05, 2024 0.2270 0.2350 0.2250 0.2275 50,069 -0.00(-0.70%)
Apr 04, 2024 0.2190 0.2390 0.2105 0.2291 156,569 +0.02(+7.11%)
Apr 03, 2024 0.2103 0.2166 0.2103 0.2139 31,807 -0.01(-2.28%)
Apr 02, 2024 0.2148 0.2194 0.2102 0.2189 23,050 +0.00(+1.81%)
Apr 01, 2024 0.2053 0.2195 0.1960 0.2150 181,380 -0.00(-2.05%)
Mar 28, 2024 0.2100 0.2200 0.2052 0.2195 37,290 +0.01(+4.52%)
Mar 27, 2024 0.2201 0.2275 0.2077 0.2100 167,173 -0.02(-8.26%)
Mar 26, 2024 0.2290 0.2290 0.2201 0.2289 4,972 +0.00(+1.73%)
Mar 25, 2024 0.2300 0.2300 0.2200 0.2250 115,693 +0.00(+1.81%)
Mar 22, 2024 0.2290 0.2300 0.2210 0.2210 53,908 -0.01(-3.91%)
Mar 21, 2024 0.2288 0.2320 0.2275 0.2300 124,989 +0.00(+0.00%)
Mar 20, 2024 0.2274 0.2397 0.2236 0.2300 205,821 +0.00(+1.05%)
Mar 19, 2024 0.2399 0.2399 0.2276 0.2276 22,852 -0.00(-0.57%)
Mar 18, 2024 0.2390 0.2490 0.2210 0.2289 335,982 -0.01(-4.23%)
Mar 15, 2024 0.2330 0.2489 0.2201 0.2390 325,227 -0.01(-4.29%)
Mar 14, 2024 0.2349 0.2499 0.2300 0.2497 161,226 +0.01(+6.30%)
Mar 13, 2024 0.2430 0.2499 0.2271 0.2349 317,459 +0.01(+3.48%)
Mar 12, 2024 0.2299 0.2400 0.2240 0.2270 250,982 -0.00(-0.26%)
Mar 11, 2024 0.2390 0.2390 0.2266 0.2276 33,211 -0.01(-4.77%)
Mar 08, 2024 0.2251 0.2390 0.2251 0.2390 262,970 +0.01(+3.91%)
Mar 07, 2024 0.2300 0.2300 0.2290 0.2300 18,925 +0.00(+0.00%)
Mar 06, 2024 0.2261 0.2490 0.2261 0.2300 180,879 -0.01(-2.17%)
Mar 05, 2024 0.2300 0.2440 0.2201 0.2351 303,408 +0.01(+2.22%)
Mar 04, 2024 0.2334 0.2470 0.2201 0.2300 138,201 +0.00(+0.00%)
Mar 01, 2024 0.2480 0.2480 0.2168 0.2300 190,370 +0.00(+0.04%)
Feb 29, 2024 0.2200 0.2498 0.2059 0.2299 305,043 +0.01(+4.50%)
Feb 28, 2024 0.2101 0.2400 0.2101 0.2200 307,223 -0.00(-2.18%)
Feb 27, 2024 0.2400 0.2400 0.2170 0.2249 109,522 -0.01(-5.38%)
Feb 26, 2024 0.2888 0.2888 0.2290 0.2377 182,903 -0.04(-15.11%)
Feb 23, 2024 0.2760 0.2888 0.2720 0.2800 220,994 +0.00(+1.63%)
Feb 22, 2024 0.2603 0.2850 0.2510 0.2755 291,435 +0.02(+5.84%)
Feb 21, 2024 0.2601 0.2623 0.2510 0.2603 38,850 +0.00(+0.12%)
Feb 20, 2024 0.2600 0.2900 0.2510 0.2600 458,807 +0.00(+0.00%)
Feb 16, 2024 0.2595 0.2677 0.2555 0.2600 468,832 +0.01(+2.36%)
Feb 15, 2024 0.2147 0.2618 0.2128 0.2540 669,542 +0.04(+20.95%)
Feb 14, 2024 0.1980 0.2148 0.1811 0.2100 82,098 -0.00(-2.19%)
Feb 13, 2024 0.2250 0.2282 0.1810 0.2147 204,862 -0.00(-0.14%)
Feb 12, 2024 0.1720 0.2200 0.1720 0.2150 762,824 +0.04(+24.93%)
Feb 09, 2024 0.1650 0.1750 0.1650 0.1721 211,359 +0.02(+9.62%)
Feb 08, 2024 0.1470 0.1597 0.1470 0.1570 170,681 +0.01(+5.51%)
Feb 07, 2024 0.1496 0.1597 0.1440 0.1488 599,926 -0.01(-6.83%)
Feb 06, 2024 0.1388 0.1650 0.1388 0.1597 233,092 +0.02(+10.60%)
Feb 05, 2024 0.1387 0.1444 0.1352 0.1444 432,155 +0.00(+3.14%)
Feb 02, 2024 0.1380 0.1400 0.1330 0.1400 626,197 -0.01(-6.17%)
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.