Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Jones Soda Co.
(OP:
JSDA
)
0.3697
UNCHANGED
Streaming Delayed Price
Updated: 2:50 PM EDT, Aug 23, 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 (%)
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%)
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
.