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

Jones Soda Co. (OP: JSDA )

0.1855 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.1937 0.1938 0.1801 0.1855 160,296 +0.00(+0.38%)
Nov 21, 2024 0.1900 0.1940 0.1825 0.1848 419,195 -0.00(-1.07%)
Nov 20, 2024 0.1855 0.1995 0.1850 0.1868 200,256 -0.00(-1.68%)
Nov 19, 2024 0.1855 0.1947 0.1855 0.1900 97,177 -0.00(-2.41%)
Nov 18, 2024 0.1910 0.1947 0.1855 0.1947 167,310 +0.00(+1.94%)
Nov 15, 2024 0.1995 0.1997 0.1865 0.1910 44,907 -0.01(-4.50%)
Nov 14, 2024 0.1950 0.2025 0.1850 0.2000 355,528 +0.00(+0.00%)
Nov 13, 2024 0.2000 0.2050 0.1950 0.2000 352,010 -0.00(-2.44%)
Nov 12, 2024 0.2048 0.2050 0.2000 0.2050 284,209 +0.01(+3.54%)
Nov 11, 2024 0.1980 0.2099 0.1980 0.1980 119,022 -0.00(-1.00%)
Nov 08, 2024 0.2193 0.2200 0.1990 0.2000 642,449 -0.02(-9.21%)
Nov 07, 2024 0.2200 0.2409 0.2101 0.2203 405,298 -0.02(-7.82%)
Nov 06, 2024 0.2400 0.2450 0.2300 0.2390 101,890 -0.01(-2.45%)
Nov 05, 2024 0.2400 0.2570 0.2400 0.2450 198,033 +0.01(+2.85%)
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.