Skip to main content

Jones Soda Co. (OP: JSDA )

0.2585 -0.0449 (-14.80%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 0.3100 0.3165 0.2512 0.2585 543,897 -0.04(-14.80%)
Oct 28, 2024 0.3130 0.3172 0.2915 0.3034 70,633 -0.01(-3.07%)
Oct 25, 2024 0.3250 0.3250 0.3130 0.3130 89,682 -0.01(-2.22%)
Oct 24, 2024 0.3083 0.3300 0.2806 0.3201 126,398 +0.01(+4.44%)
Oct 23, 2024 0.3090 0.3397 0.2900 0.3065 332,808 -0.00(-0.81%)
Oct 22, 2024 0.2801 0.3238 0.2801 0.3090 172,700 +0.02(+7.48%)
Oct 21, 2024 0.2700 0.2948 0.2600 0.2875 193,029 +0.02(+8.08%)
Oct 18, 2024 0.2610 0.2745 0.2514 0.2660 73,508 +0.00(+1.88%)
Oct 17, 2024 0.2750 0.2791 0.2611 0.2611 31,114 -0.01(-5.05%)
Oct 16, 2024 0.2762 0.2762 0.2611 0.2750 119,676 -0.00(-0.04%)
Oct 15, 2024 0.2670 0.2781 0.2615 0.2751 79,667 +0.02(+5.81%)
Oct 14, 2024 0.2559 0.2700 0.2509 0.2600 218,597 -0.00(-1.85%)
Oct 11, 2024 0.2697 0.2697 0.2558 0.2649 80,622 +0.01(+1.96%)
Oct 10, 2024 0.2700 0.2745 0.2562 0.2598 168,731 -0.01(-3.28%)
Oct 09, 2024 0.2700 0.2700 0.2559 0.2686 26,695 -0.00(-0.48%)
Oct 08, 2024 0.2641 0.2699 0.2551 0.2699 116,240 +0.01(+3.81%)
Oct 07, 2024 0.2800 0.2842 0.2576 0.2600 144,523 -0.01(-5.42%)
Oct 04, 2024 0.2950 0.3000 0.2503 0.2749 161,213 -0.02(-6.08%)
Oct 03, 2024 0.2902 0.2996 0.2902 0.2927 33,072 -0.01(-2.43%)
Oct 02, 2024 0.3335 0.3335 0.3000 0.3000 65,072 -0.01(-3.10%)
Oct 01, 2024 0.3200 0.3254 0.3096 0.3096 13,400 -0.02(-5.81%)
Sep 30, 2024 0.3183 0.3352 0.3183 0.3287 90,965 +0.01(+2.08%)
Sep 27, 2024 0.2881 0.3250 0.2881 0.3220 39,853 +0.01(+2.22%)
Sep 26, 2024 0.3000 0.3277 0.2874 0.3150 20,935 +0.02(+5.00%)
Sep 25, 2024 0.3175 0.3350 0.3000 0.3000 39,611 -0.03(-8.81%)
Sep 24, 2024 0.3056 0.3355 0.2640 0.3290 739,967 +0.02(+5.65%)
Sep 23, 2024 0.3150 0.3225 0.3055 0.3114 72,434 -0.01(-3.29%)
Sep 20, 2024 0.3311 0.3364 0.3135 0.3220 27,029 -0.02(-4.71%)
Sep 19, 2024 0.3130 0.3380 0.3130 0.3379 26,172 +0.02(+5.59%)
Sep 18, 2024 0.3377 0.3445 0.3065 0.3200 44,893 -0.02(-5.24%)
Sep 17, 2024 0.3108 0.3388 0.3108 0.3377 37,305 +0.03(+8.66%)
Sep 16, 2024 0.3430 0.3600 0.3108 0.3108 36,948 -0.04(-11.70%)
Sep 13, 2024 0.3550 0.3650 0.3412 0.3520 93,721 +0.00(+0.57%)
Sep 12, 2024 0.3495 0.3675 0.3000 0.3500 298,991 +0.04(+12.90%)
Sep 11, 2024 0.2520 0.3100 0.2501 0.3100 247,522 +0.05(+19.83%)
Sep 10, 2024 0.2800 0.2850 0.2410 0.2587 248,849 -0.03(-10.48%)
Sep 09, 2024 0.2511 0.2919 0.2511 0.2890 88,005 +0.02(+7.04%)
Sep 06, 2024 0.2800 0.2800 0.2500 0.2700 330,421 +0.01(+3.85%)
Sep 05, 2024 0.3020 0.3200 0.2326 0.2600 1,809,149 -0.05(-16.13%)
Sep 04, 2024 0.3325 0.3377 0.3014 0.3100 200,350 -0.03(-8.74%)
Sep 03, 2024 0.3455 0.3599 0.3301 0.3397 122,932 -0.01(-1.54%)
Aug 30, 2024 0.3695 0.3695 0.3300 0.3450 131,351 -0.02(-6.63%)
Aug 29, 2024 0.3600 0.3695 0.3320 0.3695 173,299 +0.02(+5.63%)
Aug 28, 2024 0.3450 0.3700 0.3450 0.3498 66,799 -0.02(-5.46%)
Aug 27, 2024 0.3300 0.3745 0.3300 0.3700 6,846 -0.00(-1.20%)
Aug 26, 2024 0.3700 0.3799 0.3499 0.3745 117,766 +0.00(+1.30%)
Aug 23, 2024 0.3747 0.3799 0.3580 0.3697 214,358 -0.01(-2.71%)
Aug 22, 2024 0.3850 0.3850 0.3680 0.3800 216,138 -0.02(-4.45%)
Aug 21, 2024 0.4106 0.4106 0.3530 0.3977 333,095 -0.02(-5.33%)
Aug 20, 2024 0.4090 0.4370 0.4090 0.4201 10,315 -0.01(-2.98%)
Aug 19, 2024 0.4570 0.4570 0.4300 0.4330 88,994 -0.01(-1.59%)
Aug 16, 2024 0.4496 0.4496 0.4335 0.4400 241,666 -0.00(-0.68%)
Aug 15, 2024 0.4500 0.4500 0.4400 0.4430 161,734 -0.01(-1.56%)
Aug 14, 2024 0.5088 0.5088 0.4400 0.4500 162,704 -0.01(-2.17%)
Aug 13, 2024 0.4300 0.4600 0.4275 0.4600 263,817 +0.04(+9.52%)
Aug 12, 2024 0.3788 0.4400 0.3751 0.4200 55,487 -0.01(-2.33%)
Aug 09, 2024 0.4300 0.4300 0.4255 0.4300 30,546 +0.00(+0.00%)
Aug 08, 2024 0.4400 0.4620 0.4200 0.4300 62,180 -0.01(-2.27%)
Aug 07, 2024 0.4150 0.4400 0.4150 0.4400 8,672 +0.03(+6.67%)
Aug 06, 2024 0.4199 0.4296 0.4100 0.4125 24,939 -0.01(-1.76%)
Aug 05, 2024 0.4200 0.4200 0.3700 0.4199 148,052 -0.00(-0.50%)
Aug 02, 2024 0.4300 0.4400 0.4105 0.4220 66,969 -0.02(-4.09%)
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.