Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jones Soda Co. (OP: JSDA )

0.3900 +0.0010 (+0.26%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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 (%)
May 30, 2014 0.4400 0.4400 0.4310 0.4400 34,327 +0.00(+0.00%)
May 29, 2014 0.4500 0.4800 0.4350 0.4400 108,979 -0.02(-4.35%)
May 28, 2014 0.4599 0.4650 0.4300 0.4600 43,067 +0.01(+2.43%)
May 27, 2014 0.4550 0.4550 0.4491 0.4491 19,011 -0.01(-1.30%)
May 23, 2014 0.4550 0.4550 0.4550 0 +0.02(+3.41%)
May 22, 2014 0.4000 0.4500 0.4000 0.4400 13,760 -0.01(-1.12%)
May 21, 2014 0.4519 0.4519 0.4423 0.4450 74,141 -0.01(-1.53%)
May 20, 2014 0.4515 0.4900 0.4500 0.4519 29,430 -0.02(-3.85%)
May 19, 2014 0.4800 0.4800 0.4200 0.4700 25,247 -0.01(-2.08%)
May 16, 2014 0.4880 0.4900 0.4521 0.4800 49,593 +0.02(+4.35%)
May 15, 2014 0.5000 0.5000 0.4500 0.4600 180,169 -0.03(-6.12%)
May 14, 2014 0.4850 0.5000 0.4800 0.4900 48,720 +0.01(+2.08%)
May 13, 2014 0.4500 0.4900 0.4500 0.4800 139,940 +0.02(+4.35%)
May 12, 2014 0.4600 0.4800 0.4600 0.4600 34,868 +0.00(+0.00%)
May 09, 2014 0.4500 0.4800 0.4500 0.4600 51,595 +0.00(+0.00%)
May 08, 2014 0.4600 0.4800 0.4500 0.4600 182,312 +0.00(+0.00%)
May 07, 2014 0.4400 0.4750 0.4400 0.4600 94,106 +0.01(+2.22%)
May 06, 2014 0.4598 0.4600 0.4400 0.4500 40,986 -0.01(-2.13%)
May 05, 2014 0.4400 0.4598 0.4400 0.4598 68,753 +0.01(+2.18%)
May 02, 2014 0.4100 0.4500 0.4100 0.4500 107,828 +0.01(+2.53%)
May 01, 2014 0.4100 0.4489 0.4100 0.4389 105,438 +0.03(+7.05%)
Apr 30, 2014 0.4000 0.4200 0.4000 0.4100 110,756 +0.00(+0.00%)
Apr 29, 2014 0.4100 0.4200 0.4100 0.4100 34,751 -0.02(-3.53%)
Apr 28, 2014 0.4400 0.4400 0.4200 0.4250 50,885 +0.02(+3.66%)
Apr 25, 2014 0.4400 0.4400 0.4100 0.4100 10,300 -0.01(-2.38%)
Apr 24, 2014 0.4200 0.4400 0.4100 0.4200 28,661 -0.02(-3.45%)
Apr 23, 2014 0.4300 0.4400 0.4300 0.4350 23,046 -0.01(-1.14%)
Apr 22, 2014 0.4200 0.4400 0.4200 0.4400 50,524 +0.02(+4.76%)
Apr 21, 2014 0.4000 0.4400 0.4000 0.4200 26,541 -0.01(-2.33%)
Apr 17, 2014 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
Apr 16, 2014 0.3750 0.4300 0.3750 0.4100 80,208 +0.00(+1.23%)
Apr 15, 2014 0.3750 0.4050 0.3750 0.4050 30,903 +0.02(+3.85%)
Apr 14, 2014 0.3860 0.4099 0.3850 0.3900 79,591 +0.00(+1.04%)
Apr 11, 2014 0.3750 0.4099 0.3750 0.3860 0 -0.01(-1.66%)
Apr 10, 2014 0.3975 0.4050 0.3925 0.3925 45,151 -0.01(-1.63%)
Apr 09, 2014 0.4100 0.4100 0.3975 0.3990 114,835 +0.00(+0.38%)
Apr 08, 2014 0.4000 0.4050 0.3975 0.3975 32,409 -0.00(-0.63%)
Apr 07, 2014 0.4390 0.4390 0.3850 0.4000 394,128 -0.03(-8.05%)
Apr 04, 2014 0.4200 0.4400 0.4200 0.4350 0 +0.00(+0.00%)
Apr 03, 2014 0.4200 0.4400 0.4200 0.4350 69,617 -0.01(-1.14%)
Apr 02, 2014 0.4400 0.4500 0.4400 0.4400 54,101 +0.00(+0.00%)
Apr 01, 2014 0.4640 0.4640 0.4200 0.4400 33,445 -0.02(-4.35%)
Mar 31, 2014 0.4580 0.4600 0.4000 0.4600 149,860 +0.00(+0.44%)
Mar 28, 2014 0.4500 0.4680 0.4300 0.4580 0 -0.00(-0.43%)
Mar 27, 2014 0.4600 0.4600 0.4300 0.4600 98,225 +0.00(+0.22%)
Mar 26, 2014 0.4900 0.4900 0.4400 0.4590 54,236 -0.01(-1.29%)
Mar 25, 2014 0.4550 0.4650 0.4500 0.4650 36,763 +0.01(+2.20%)
Mar 24, 2014 0.4700 0.4700 0.4300 0.4550 194,008 -0.01(-3.19%)
Mar 21, 2014 0.4700 0.4800 0.4500 0.4700 109,542 +0.00(+0.00%)
Mar 20, 2014 0.4400 0.4800 0.4400 0.4700 86,713 +0.01(+2.17%)
Mar 19, 2014 0.4600 0.4600 0.4400 0.4600 46,664 +0.00(+0.00%)
Mar 18, 2014 0.4500 0.4900 0.4350 0.4600 79,117 -0.01(-2.13%)
Mar 17, 2014 0.4600 0.4700 0.4500 0.4700 194,367 +0.01(+2.17%)
Mar 14, 2014 0.4800 0.4800 0.4500 0.4600 0 +0.00(+0.00%)
Mar 13, 2014 0.4700 0.4800 0.4500 0.4600 506,499 -0.02(-4.17%)
Mar 12, 2014 0.4800 0.4800 0.4600 0.4800 156,399 +0.00(+0.00%)
Mar 11, 2014 0.4800 0.5000 0.4550 0.4800 142,129 +0.00(+0.00%)
Mar 10, 2014 0.4800 0.4900 0.4301 0.4800 340,150 +0.01(+2.13%)
Mar 07, 2014 0.4850 0.4900 0.3850 0.4700 0 -0.08(-14.55%)
Mar 06, 2014 0.5700 0.5700 0.5419 0.5500 154,725 +0.00(+0.00%)
Mar 05, 2014 0.5580 0.5600 0.5400 0.5500 43,030 -0.01(-1.79%)
Mar 04, 2014 0.5500 0.5740 0.5500 0.5600 62,153 -0.01(-1.75%)
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.