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

Jones Soda Co. (OP:JSDA)

0.1856 +0.0096 (+5.45%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jul 2, 2025 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 (%)
Jul 02, 2025 0.1629 0.1881 0.1629 0.1706 196,673 -0.01(-3.07%)
Jul 01, 2025 0.1810 0.1810 0.1629 0.1760 145,385 +0.00(+1.68%)
Jun 30, 2025 0.1798 0.1798 0.1720 0.1731 93,264 -0.01(-3.73%)
Jun 27, 2025 0.1850 0.1905 0.1798 0.1798 341,251 +0.00(+2.74%)
Jun 26, 2025 0.1625 0.1861 0.1600 0.1750 502,001 +0.02(+9.58%)
Jun 25, 2025 0.1698 0.1698 0.1552 0.1597 159,034 -0.00(-2.50%)
Jun 24, 2025 0.1813 0.2000 0.1593 0.1638 1,509,003 -0.02(-13.01%)
Jun 23, 2025 0.1854 0.1900 0.1800 0.1883 131,425 +0.00(+2.06%)
Jun 20, 2025 0.1905 0.1967 0.1812 0.1845 272,998 +0.00(+1.71%)
Jun 18, 2025 0.1851 0.1930 0.1810 0.1814 95,119 -0.00(-2.26%)
Jun 17, 2025 0.1850 0.1899 0.1820 0.1856 35,539 +0.00(+1.53%)
Jun 16, 2025 0.1879 0.1899 0.1802 0.1828 54,161 +0.00(+0.00%)
Jun 13, 2025 0.1950 0.1950 0.1801 0.1828 72,298 -0.01(-6.26%)
Jun 12, 2025 0.1850 0.1979 0.1841 0.1950 84,557 +0.02(+8.33%)
Jun 11, 2025 0.2000 0.2000 0.1794 0.1800 657,987 -0.02(-10.00%)
Jun 10, 2025 0.2097 0.2097 0.1991 0.2000 118,479 +0.01(+2.56%)
Jun 09, 2025 0.2040 0.2097 0.1950 0.1950 39,241 -0.01(-4.88%)
Jun 06, 2025 0.2000 0.2050 0.1977 0.2050 59,384 +0.00(+2.50%)
Jun 05, 2025 0.1960 0.2100 0.1960 0.2000 48,062 +0.00(+1.94%)
Jun 04, 2025 0.1945 0.2000 0.1915 0.1962 99,906 -0.00(-0.66%)
Jun 03, 2025 0.1951 0.2000 0.1855 0.1975 265,248 +0.00(+1.18%)
Jun 02, 2025 0.2000 0.2097 0.1952 0.1952 79,627 -0.00(-2.40%)
May 30, 2025 0.2020 0.2020 0.1952 0.2000 7,624 +0.00(+0.81%)
May 29, 2025 0.1951 0.2000 0.1951 0.1984 7,024 -0.00(-1.24%)
May 28, 2025 0.1982 0.2097 0.1952 0.2009 11,703 -0.01(-4.20%)
May 27, 2025 0.2046 0.2139 0.2011 0.2097 112,963 +0.01(+4.28%)
May 23, 2025 0.1957 0.2063 0.1900 0.2011 359,803 +0.01(+2.76%)
May 22, 2025 0.2019 0.2140 0.1900 0.1957 342,468 -0.00(-2.25%)
May 21, 2025 0.2235 0.2235 0.2000 0.2002 175,519 -0.00(-2.10%)
May 20, 2025 0.2180 0.2240 0.2031 0.2045 221,612 -0.02(-8.21%)
May 19, 2025 0.2200 0.2299 0.2180 0.2228 101,717 -0.01(-3.13%)
May 16, 2025 0.2213 0.2300 0.2177 0.2300 234,126 +0.01(+6.88%)
May 15, 2025 0.2289 0.2420 0.2147 0.2152 133,400 -0.02(-10.33%)
May 14, 2025 0.2350 0.2430 0.2255 0.2400 93,818 +0.01(+3.09%)
May 13, 2025 0.2327 0.2404 0.2250 0.2328 91,155 -0.00(-0.89%)
May 12, 2025 0.2300 0.2490 0.2190 0.2349 118,423 +0.00(+2.13%)
May 09, 2025 0.2350 0.2387 0.2190 0.2300 53,372 +0.00(+1.19%)
May 08, 2025 0.2350 0.2350 0.2129 0.2273 1,056 +0.00(+0.13%)
May 07, 2025 0.2324 0.2350 0.2218 0.2270 28,315 -0.01(-3.36%)
May 06, 2025 0.2400 0.2475 0.2219 0.2349 178,210 -0.01(-5.09%)
May 05, 2025 0.2096 0.2480 0.2017 0.2475 274,821 +0.04(+18.08%)
May 02, 2025 0.2100 0.2100 0.2012 0.2096 80,390 +0.00(+2.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.