Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Jones Soda Co.
(OP:
JSDA
)
0.3950
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 11, 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 (%)
May 29, 2015
0.3410
0.3460
0.3360
0.3380
15,434
-0.01(-2.03%)
May 28, 2015
0.3460
0.3460
0.3360
0.3450
8,996
+0.00(+0.00%)
May 27, 2015
0.3400
0.3450
0.3320
0.3450
48,279
+0.01(+2.53%)
May 26, 2015
0.3250
0.3380
0.3250
0.3365
46,238
+0.01(+3.54%)
May 22, 2015
0.3250
0.3250
0.3250
0
-0.02(-4.41%)
May 21, 2015
0.3350
0.3450
0.3250
0.3400
16,330
+0.00(+0.00%)
May 20, 2015
0.3497
0.3497
0.3178
0.3400
57,135
-0.01(-2.77%)
May 19, 2015
0.3599
0.3599
0.3360
0.3497
37,266
-0.01(-2.83%)
May 18, 2015
0.3400
0.3599
0.3400
0.3599
15,682
+0.01(+2.83%)
May 15, 2015
0.3400
0.3599
0.3400
0.3500
41,349
+0.01(+2.94%)
May 14, 2015
0.3449
0.3499
0.3400
0.3400
11,195
+0.00(+0.00%)
May 13, 2015
0.3400
0.3410
0.3400
0.3400
14,475
+0.00(+0.00%)
May 12, 2015
0.3400
0.3550
0.3400
0.3400
44,716
+0.00(+0.00%)
May 11, 2015
0.3401
0.3670
0.3400
0.3400
60,673
+0.00(+0.00%)
May 08, 2015
0.3900
0.3900
0.3400
0.3400
69,468
-0.04(-10.53%)
May 07, 2015
0.3500
0.4080
0.3500
0.3800
168,084
-0.01(-1.30%)
May 06, 2015
0.3630
0.3900
0.3600
0.3850
88,566
+0.03(+8.27%)
May 05, 2015
0.3300
0.3630
0.3300
0.3556
62,321
+0.02(+4.59%)
May 04, 2015
0.3251
0.3500
0.3251
0.3400
59,620
+0.00(+0.00%)
May 01, 2015
0.3101
0.3400
0.3101
0.3400
44,155
+0.00(+0.00%)
Apr 30, 2015
0.2900
0.3400
0.2900
0.3400
18,386
+0.00(+0.00%)
Apr 29, 2015
0.3200
0.3400
0.3110
0.3400
20,286
+0.02(+6.25%)
Apr 28, 2015
0.3280
0.3370
0.3100
0.3200
93,186
-0.01(-3.18%)
Apr 27, 2015
0.3210
0.3400
0.3210
0.3305
5,830
-0.00(-1.34%)
Apr 24, 2015
0.3399
0.3400
0.3200
0.3350
48,858
+0.02(+4.69%)
Apr 23, 2015
0.3299
0.3299
0.3200
0.3200
10,029
-0.01(-3.03%)
Apr 22, 2015
0.3310
0.3389
0.3300
0.3300
14,726
-0.01(-2.66%)
Apr 21, 2015
0.3300
0.3399
0.3200
0.3390
7,252
+0.01(+2.73%)
Apr 20, 2015
0.3500
0.3500
0.3201
0.3300
42,651
-0.01(-2.94%)
Apr 17, 2015
0.3161
0.3400
0.3161
0.3400
10,949
+0.02(+7.56%)
Apr 16, 2015
0.3500
0.3500
0.3161
0.3161
6,145
-0.03(-9.69%)
Apr 15, 2015
0.3200
0.3500
0.3100
0.3500
70,593
+0.04(+12.90%)
Apr 14, 2015
0.3250
0.3250
0.3100
0.3100
112,221
-0.02(-4.62%)
Apr 13, 2015
0.3300
0.3300
0.3150
0.3250
74,481
-0.01(-1.52%)
Apr 10, 2015
0.3150
0.3450
0.3150
0.3300
27,222
+0.00(+0.92%)
Apr 09, 2015
0.3100
0.3300
0.3100
0.3270
16,077
-0.00(-0.91%)
Apr 08, 2015
0.3200
0.3300
0.3200
0.3300
14,100
+0.00(+0.00%)
Apr 07, 2015
0.3100
0.3300
0.3100
0.3300
64,586
+0.02(+6.45%)
Apr 06, 2015
0.3250
0.3400
0.3000
0.3100
244,112
-0.03(-8.82%)
Apr 02, 2015
0.3400
0.3400
0.3400
0
-0.01(-4.23%)
Apr 01, 2015
0.3800
0.3800
0.3500
0.3550
185,911
-0.02(-4.05%)
Mar 31, 2015
0.3601
0.3700
0.3601
0.3700
28,468
-0.00(-0.01%)
Mar 30, 2015
0.3601
0.3800
0.3601
0.3700
17,150
-0.01(-2.62%)
Mar 27, 2015
0.4000
0.4000
0.3800
0.3800
6,493
-0.01(-2.56%)
Mar 26, 2015
0.3800
0.3900
0.3700
0.3900
19,272
+0.02(+5.41%)
Mar 25, 2015
0.4000
0.4000
0.3600
0.3700
35,357
-0.02(-5.13%)
Mar 24, 2015
0.3650
0.4000
0.3650
0.3900
50,035
+0.04(+9.86%)
Mar 23, 2015
0.3780
0.3780
0.3500
0.3550
17,571
-0.02(-6.08%)
Mar 20, 2015
0.3560
0.3780
0.3560
0.3780
3,284
+0.02(+6.18%)
Mar 19, 2015
0.3561
0.3780
0.3560
0.3560
28,984
+0.01(+1.69%)
Mar 18, 2015
0.3700
0.3880
0.3501
0.3501
14,213
-0.04(-9.77%)
Mar 17, 2015
0.3600
0.3980
0.3600
0.3880
26,407
+0.02(+6.30%)
Mar 16, 2015
0.3650
0.3650
0.3550
0.3650
33,096
+0.00(+0.00%)
Mar 13, 2015
0.3762
0.3780
0.3618
0.3650
36,517
+0.01(+3.11%)
Mar 12, 2015
0.3700
0.3700
0.3501
0.3540
61,731
-0.02(-4.32%)
Mar 11, 2015
0.3780
0.3780
0.3501
0.3700
18,735
+0.01(+1.63%)
Mar 10, 2015
0.3501
0.3800
0.3501
0.3640
62,546
+0.00(+1.12%)
Mar 09, 2015
0.3900
0.3900
0.3300
0.3600
217,806
-0.05(-11.11%)
Mar 06, 2015
0.3900
0.4150
0.3825
0.4050
75,262
+0.00(+0.00%)
Mar 05, 2015
0.4050
0.4050
0.3720
0.4050
12,220
+0.02(+3.85%)
Mar 04, 2015
0.4050
0.4100
0.3721
0.3900
40,609
-0.02(-3.70%)
Mar 03, 2015
0.4050
15,289
+0.00(+0.00%)
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
.