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

Jones Soda Co. (OP: JSDA )

0.3251 -0.0210 (-6.07%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 24, 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, 2022 0.2025 0.2295 0.1901 0.2295 218,848 +0.03(+15.62%)
May 27, 2022 0.2100 0.2120 0.1950 0.1985 329,148 -0.00(-2.07%)
May 26, 2022 0.2065 0.2300 0.2027 0.2027 261,033 +0.00(+0.35%)
May 25, 2022 0.2146 0.2188 0.2000 0.2020 98,784 -0.02(-7.38%)
May 24, 2022 0.2250 0.2300 0.2165 0.2181 40,453 -0.01(-3.07%)
May 23, 2022 0.2110 0.2350 0.2110 0.2250 47,073 +0.02(+7.19%)
May 20, 2022 0.2425 0.2425 0.2099 0.2099 321,775 -0.01(-4.59%)
May 19, 2022 0.2200 0.2250 0.2075 0.2200 218,149 +0.01(+2.33%)
May 18, 2022 0.2255 0.2550 0.2010 0.2150 303,341 -0.02(-6.52%)
May 17, 2022 0.2250 0.2400 0.2250 0.2300 149,856 +0.00(+1.10%)
May 16, 2022 0.2400 0.2499 0.2208 0.2275 470,079 -0.00(-1.09%)
May 13, 2022 0.2201 0.2790 0.2201 0.2300 235,642 +0.01(+4.07%)
May 12, 2022 0.2251 0.2495 0.2151 0.2210 226,102 -0.01(-3.87%)
May 11, 2022 0.2222 0.2398 0.2222 0.2299 186,893 -0.00(-1.12%)
May 10, 2022 0.2410 0.2500 0.2210 0.2325 285,933 -0.02(-6.78%)
May 09, 2022 0.3000 0.3000 0.2370 0.2494 605,134 -0.04(-14.00%)
May 06, 2022 0.3298 0.3298 0.2862 0.2900 691,758 -0.03(-9.38%)
May 05, 2022 0.3495 0.3495 0.3106 0.3200 142,290 -0.02(-5.88%)
May 04, 2022 0.3299 0.3400 0.3005 0.3400 164,802 +0.01(+3.75%)
May 03, 2022 0.3300 0.3480 0.3201 0.3277 121,649 +0.01(+2.25%)
May 02, 2022 0.3260 0.3335 0.3180 0.3205 75,614 -0.01(-2.02%)
Apr 29, 2022 0.3150 0.3295 0.3150 0.3271 53,397 +0.01(+2.35%)
Apr 28, 2022 0.2905 0.3295 0.2905 0.3196 36,860 +0.01(+4.10%)
Apr 27, 2022 0.3295 0.3496 0.2901 0.3070 294,424 -0.00(-0.97%)
Apr 26, 2022 0.3300 0.3419 0.3000 0.3100 160,891 -0.02(-6.06%)
Apr 25, 2022 0.3138 0.3700 0.3138 0.3300 453,975 +0.00(+0.00%)
Apr 22, 2022 0.3475 0.4000 0.3060 0.3300 1,276,211 -0.00(-0.90%)
Apr 21, 2022 0.4405 0.5000 0.3220 0.3330 1,736,830 -0.03(-7.50%)
Apr 14, 2022 0.3600 0 +0.01(+3.15%)
Apr 13, 2022 0.4155 0.4190 0.3190 0.3490 529,954 -0.07(-16.47%)
Apr 12, 2022 0.4022 0.4398 0.3820 0.4178 299,544 +0.01(+3.16%)
Apr 11, 2022 0.4500 0.4750 0.3940 0.4050 435,502 -0.04(-8.99%)
Apr 08, 2022 0.4400 0.4550 0.4250 0.4450 212,231 +0.01(+1.14%)
Apr 07, 2022 0.4800 0.4800 0.4400 0.4400 72,513 -0.02(-4.35%)
Apr 06, 2022 0.4500 0.4840 0.4350 0.4600 144,226 +0.00(+0.22%)
Apr 05, 2022 0.4900 0.5000 0.4300 0.4590 286,055 -0.04(-8.20%)
Apr 04, 2022 0.5395 0.5395 0.4900 0.5000 156,050 -0.02(-3.85%)
Apr 01, 2022 0.5450 0.5600 0.5135 0.5200 106,976 -0.02(-3.70%)
Mar 31, 2022 0.5140 0.5400 0.4900 0.5400 301,741 +0.03(+5.06%)
Mar 30, 2022 0.5220 0.5240 0.4955 0.5140 466,247 -0.01(-1.15%)
Mar 29, 2022 0.5200 0.5290 0.5020 0.5200 279,193 -0.00(-0.06%)
Mar 28, 2022 0.5201 0.5520 0.5201 0.5203 267,339 -0.02(-3.65%)
Mar 25, 2022 0.5400 0.5600 0.5200 0.5400 231,486 -0.01(-1.82%)
Mar 24, 2022 0.5500 0.5550 0.5279 0.5500 117,710 +0.01(+1.85%)
Mar 23, 2022 0.5235 0.5600 0.5235 0.5400 124,514 -0.01(-1.82%)
Mar 22, 2022 0.5395 0.5550 0.4500 0.5500 219,917 +0.01(+1.95%)
Mar 21, 2022 0.5500 0.5700 0.5210 0.5395 242,251 -0.01(-1.91%)
Mar 18, 2022 0.5800 0.5900 0.5403 0.5500 256,133 -0.01(-2.65%)
Mar 17, 2022 0.6099 0.6100 0.5400 0.5650 312,638 -0.04(-5.83%)
Mar 16, 2022 0.5775 0.6000 0.5500 0.6000 188,869 +0.04(+7.18%)
Mar 15, 2022 0.6200 0.6200 0.5145 0.5598 387,217 -0.05(-8.90%)
Mar 14, 2022 0.5800 0.6750 0.5800 0.6145 953,110 +0.02(+4.01%)
Mar 11, 2022 0.6000 0.8100 0.5755 0.5908 1,509,847 +0.04(+7.42%)
Mar 10, 2022 0.5400 0.5775 0.5400 0.5500 69,529 +0.01(+1.85%)
Mar 09, 2022 0.5500 0.5550 0.5400 0.5400 102,508 -0.01(-0.92%)
Mar 08, 2022 0.5505 0.5553 0.5400 0.5450 99,255 -0.02(-2.68%)
Mar 07, 2022 0.5800 0.5900 0.5505 0.5600 43,151 -0.01(-1.75%)
Mar 04, 2022 0.5900 0.5900 0.5510 0.5700 49,621 -0.00(-0.12%)
Mar 03, 2022 0.5700 0.6000 0.5700 0.5707 20,770 +0.00(+0.12%)
Mar 02, 2022 0.5700 0.5800 0.4800 0.5700 76,018 +0.00(+0.80%)
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.