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

Jones Soda Co. (OP: JSDA )

0.3397 -0.0053 (-1.54%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 3, 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 (%)
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%)
Aug 01, 2024 0.4474 0.4500 0.4200 0.4400 75,268 -0.01(-2.22%)
Jul 31, 2024 0.4750 0.4850 0.4435 0.4500 154,218 -0.03(-6.25%)
Jul 30, 2024 0.4786 0.4920 0.4700 0.4800 172,797 +0.00(+0.31%)
Jul 29, 2024 0.4902 0.4920 0.4697 0.4785 106,226 -0.01(-2.05%)
Jul 26, 2024 0.4898 0.4925 0.4885 0.4885 14,438 -0.01(-1.05%)
Jul 25, 2024 0.4900 0.4999 0.4750 0.4937 74,003 +0.00(+0.76%)
Jul 24, 2024 0.4850 0.4980 0.4810 0.4900 125,630 +0.00(+0.00%)
Jul 23, 2024 0.4900 0.5000 0.4790 0.4900 102,785 +0.01(+2.38%)
Jul 22, 2024 0.4380 0.4815 0.4350 0.4786 112,908 +0.04(+10.02%)
Jul 19, 2024 0.4397 0.4397 0.4260 0.4350 42,046 -0.00(-1.07%)
Jul 18, 2024 0.4250 0.4400 0.4200 0.4397 110,721 -0.00(-0.97%)
Jul 17, 2024 0.4121 0.4537 0.4121 0.4440 32,029 +0.02(+4.15%)
Jul 16, 2024 0.4397 0.4397 0.4110 0.4263 292,641 +0.00(+0.31%)
Jul 15, 2024 0.4550 0.4550 0.4150 0.4250 414,374 -0.03(-7.14%)
Jul 12, 2024 0.4333 0.4817 0.4189 0.4577 672,412 +0.04(+9.26%)
Jul 11, 2024 0.4360 0.4500 0.3300 0.4189 573,495 -0.04(-8.95%)
Jul 10, 2024 0.4700 0.4800 0.4500 0.4601 41,958 -0.01(-2.11%)
Jul 09, 2024 0.4699 0.4940 0.4699 0.4700 152,450 -0.01(-1.05%)
Jul 08, 2024 0.5000 0.5100 0.4463 0.4750 358,142 -0.03(-5.00%)
Jul 05, 2024 0.5250 0.5250 0.4951 0.5000 330,786 -0.02(-2.91%)
Jul 03, 2024 0.5220 0.5290 0.5010 0.5150 112,277 +0.00(+0.00%)
Jul 02, 2024 0.5200 0.5200 0.5140 0.5150 152,849 -0.01(-0.96%)
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.