• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Jones Soda Co. (OP: JSDA )

    0.4275 +0.0076 (+1.81%)
    Streaming Delayed Price Updated: 11:44 AM EDT, Aug 6, 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 (%)
    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%)
    Jul 01, 2024 0.5290 0.5380 0.5150 0.5200 255,553 -0.01(-1.52%)
    Jun 28, 2024 0.5100 0.5350 0.4970 0.5280 222,735 +0.03(+5.60%)
    Jun 27, 2024 0.5040 0.5300 0.4960 0.5000 294,316 -0.00(-0.79%)
    Jun 26, 2024 0.5030 0.5100 0.4900 0.5040 134,127 +0.01(+1.82%)
    Jun 25, 2024 0.5000 0.5300 0.4900 0.4950 293,974 +0.02(+5.10%)
    Jun 24, 2024 0.4400 0.6000 0.4300 0.4710 1,650,344 +0.03(+7.05%)
    Jun 21, 2024 0.4000 0.4400 0.3901 0.4400 2,100,149 +0.06(+15.42%)
    Jun 20, 2024 0.4000 0.4100 0.3599 0.3812 1,079,891 -0.02(-4.70%)
    Jun 18, 2024 0.3870 0.4000 0.3870 0.4000 366,889 +0.00(+0.93%)
    Jun 17, 2024 0.3999 0.4000 0.3950 0.3963 95,395 -0.00(-0.85%)
    Jun 14, 2024 0.3925 0.4000 0.3900 0.3997 354,103 +0.01(+2.49%)
    Jun 13, 2024 0.3924 0.3949 0.3900 0.3900 123,922 -0.00(-1.12%)
    Jun 12, 2024 0.3900 0.4000 0.3900 0.3944 368,777 -0.00(-0.15%)
    Jun 11, 2024 0.3830 0.4048 0.3830 0.3950 176,920 +0.01(+1.28%)
    Jun 10, 2024 0.3925 0.4097 0.3830 0.3900 309,766 +0.01(+2.23%)
    Jun 07, 2024 0.3725 0.3950 0.3663 0.3815 89,012 -0.00(-0.13%)
    Jun 06, 2024 0.3710 0.4000 0.3700 0.3820 237,637 -0.00(-0.10%)
    Jun 05, 2024 0.3679 0.3900 0.3630 0.3824 272,576 +0.02(+6.52%)
    Jun 04, 2024 0.3478 0.3697 0.3478 0.3590 100,375 +0.01(+3.25%)
    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.