Skip to main content

Jones Soda Co. (OP: JSDA )

0.4350 -0.0047 (-1.07%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 0.3500 0.3697 0.3402 0.3477 185,580 -0.02(-5.21%)
May 31, 2024 0.3921 0.3950 0.3380 0.3668 262,717 -0.03(-7.70%)
May 30, 2024 0.3897 0.4000 0.3774 0.3974 298,953 +0.02(+5.30%)
May 29, 2024 0.3597 0.3850 0.3500 0.3774 162,202 +0.03(+7.83%)
May 28, 2024 0.3300 0.3600 0.3051 0.3500 290,192 +0.02(+7.66%)
May 24, 2024 0.3400 0.3400 0.3040 0.3251 126,748 -0.02(-6.07%)
May 23, 2024 0.3422 0.3670 0.3422 0.3461 61,210 -0.00(-1.40%)
May 22, 2024 0.3481 0.3695 0.3422 0.3510 159,587 +0.00(+0.46%)
May 21, 2024 0.3800 0.3874 0.3450 0.3494 175,585 -0.01(-2.97%)
May 20, 2024 0.3610 0.4000 0.3525 0.3601 329,264 -0.03(-7.43%)
May 17, 2024 0.4090 0.4090 0.3745 0.3890 369,488 -0.02(-5.12%)
May 16, 2024 0.3450 0.4400 0.3170 0.4100 1,317,309 +0.04(+10.51%)
May 15, 2024 0.2774 0.4090 0.2770 0.3710 853,455 +0.10(+36.05%)
May 14, 2024 0.2750 0.2776 0.2650 0.2727 221,481 +0.00(+1.00%)
May 13, 2024 0.2526 0.2700 0.2511 0.2700 180,799 +0.02(+6.30%)
May 10, 2024 0.2501 0.2574 0.2501 0.2540 68,993 +0.01(+2.58%)
May 09, 2024 0.2349 0.2625 0.2305 0.2476 343,894 +0.02(+10.04%)
May 08, 2024 0.2497 0.2497 0.2250 0.2250 99,300 -0.01(-4.66%)
May 07, 2024 0.2500 0.2500 0.2360 0.2360 70,322 -0.01(-5.60%)
May 06, 2024 0.2500 0.2500 0.2495 0.2500 156,197 +0.00(+0.08%)
May 03, 2024 0.2498 0.2500 0.2495 0.2498 80,310 +0.00(+0.12%)
May 02, 2024 0.2411 0.2497 0.2411 0.2495 140,690 +0.01(+3.48%)
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.