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

Jones Soda Co. (OP: JSDA )

0.1600 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EST, Dec 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 (%)
Dec 20, 2024 0.1598 0.1600 0.1551 0.1600 32,054 +0.00(+0.00%)
Dec 19, 2024 0.1551 0.1648 0.1537 0.1600 69,860 -0.00(-0.31%)
Dec 18, 2024 0.1648 0.1648 0.1551 0.1605 169,481 -0.00(-2.61%)
Dec 17, 2024 0.1650 0.1707 0.1600 0.1648 93,709 +0.00(+2.55%)
Dec 16, 2024 0.1607 0.1710 0.1605 0.1607 40,966 -0.00(-2.61%)
Dec 13, 2024 0.1650 0.1710 0.1607 0.1650 50,805 +0.00(+0.00%)
Dec 12, 2024 0.1640 0.1748 0.1608 0.1650 420,357 +0.00(+1.23%)
Dec 11, 2024 0.1651 0.1784 0.1601 0.1630 149,801 -0.01(-4.12%)
Dec 10, 2024 0.1680 0.1730 0.1622 0.1700 81,820 -0.00(-0.29%)
Dec 09, 2024 0.1775 0.1847 0.1602 0.1705 404,486 -0.01(-5.28%)
Dec 06, 2024 0.1760 0.1800 0.1702 0.1800 39,514 +0.00(+0.39%)
Dec 05, 2024 0.1760 0.1847 0.1760 0.1793 41,977 +0.00(+0.00%)
Dec 04, 2024 0.1751 0.1874 0.1751 0.1793 113,732 +0.00(+2.46%)
Dec 03, 2024 0.1813 0.1873 0.1750 0.1750 109,746 -0.01(-5.46%)
Dec 02, 2024 0.1750 0.1900 0.1750 0.1851 590,351 +0.01(+4.22%)
Nov 29, 2024 0.1885 0.1885 0.1752 0.1776 228,572 -0.01(-5.78%)
Nov 27, 2024 0.1880 0.1949 0.1860 0.1885 152,050 +0.00(+1.34%)
Nov 26, 2024 0.1800 0.1860 0.1800 0.1860 89,155 +0.00(+2.25%)
Nov 25, 2024 0.1841 0.1993 0.1801 0.1819 315,209 -0.00(-1.94%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.