Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Jones Soda Co. (OP: JSDA ) 0.2382 -0.0242 (-9.22%) Streaming Delayed Price Updated: 3:56 PM EST, Nov 4, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Nov 04, 2024 0.2628 0.2663 0.2380 0.2382 470,999 -0.02(-9.22%) Nov 01, 2024 0.2620 0.2710 0.2600 0.2624 56,120 +0.00(+0.15%) Oct 31, 2024 0.2552 0.2710 0.2552 0.2620 209,790 +0.01(+2.70%) Oct 30, 2024 0.2598 0.2600 0.2520 0.2551 504,413 -0.00(-1.32%) 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%) 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.
