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 31, 2022
0.2025
0.2295
0.1901
0.2295
218,848
+0.03(+15.62%)
May 27, 2022
0.2100
0.2120
0.1950
0.1985
329,148
-0.00(-2.07%)
May 26, 2022
0.2065
0.2300
0.2027
0.2027
261,033
+0.00(+0.35%)
May 25, 2022
0.2146
0.2188
0.2000
0.2020
98,784
-0.02(-7.38%)
May 24, 2022
0.2250
0.2300
0.2165
0.2181
40,453
-0.01(-3.07%)
May 23, 2022
0.2110
0.2350
0.2110
0.2250
47,073
+0.02(+7.19%)
May 20, 2022
0.2425
0.2425
0.2099
0.2099
321,775
-0.01(-4.59%)
May 19, 2022
0.2200
0.2250
0.2075
0.2200
218,149
+0.01(+2.33%)
May 18, 2022
0.2255
0.2550
0.2010
0.2150
303,341
-0.02(-6.52%)
May 17, 2022
0.2250
0.2400
0.2250
0.2300
149,856
+0.00(+1.10%)
May 16, 2022
0.2400
0.2499
0.2208
0.2275
470,079
-0.00(-1.09%)
May 13, 2022
0.2201
0.2790
0.2201
0.2300
235,642
+0.01(+4.07%)
May 12, 2022
0.2251
0.2495
0.2151
0.2210
226,102
-0.01(-3.87%)
May 11, 2022
0.2222
0.2398
0.2222
0.2299
186,893
-0.00(-1.12%)
May 10, 2022
0.2410
0.2500
0.2210
0.2325
285,933
-0.02(-6.78%)
May 09, 2022
0.3000
0.3000
0.2370
0.2494
605,134
-0.04(-14.00%)
May 06, 2022
0.3298
0.3298
0.2862
0.2900
691,758
-0.03(-9.38%)
May 05, 2022
0.3495
0.3495
0.3106
0.3200
142,290
-0.02(-5.88%)
May 04, 2022
0.3299
0.3400
0.3005
0.3400
164,802
+0.01(+3.75%)
May 03, 2022
0.3300
0.3480
0.3201
0.3277
121,649
+0.01(+2.25%)
May 02, 2022
0.3260
0.3335
0.3180
0.3205
75,614
-0.01(-2.02%)
Apr 29, 2022
0.3150
0.3295
0.3150
0.3271
53,397
+0.01(+2.35%)
Apr 28, 2022
0.2905
0.3295
0.2905
0.3196
36,860
+0.01(+4.10%)
Apr 27, 2022
0.3295
0.3496
0.2901
0.3070
294,424
-0.00(-0.97%)
Apr 26, 2022
0.3300
0.3419
0.3000
0.3100
160,891
-0.02(-6.06%)
Apr 25, 2022
0.3138
0.3700
0.3138
0.3300
453,975
+0.00(+0.00%)
Apr 22, 2022
0.3475
0.4000
0.3060
0.3300
1,276,211
-0.00(-0.90%)
Apr 21, 2022
0.4405
0.5000
0.3220
0.3330
1,736,830
-0.03(-7.50%)
Apr 14, 2022
0.3600
0
+0.01(+3.15%)
Apr 13, 2022
0.4155
0.4190
0.3190
0.3490
529,954
-0.07(-16.47%)
Apr 12, 2022
0.4022
0.4398
0.3820
0.4178
299,544
+0.01(+3.16%)
Apr 11, 2022
0.4500
0.4750
0.3940
0.4050
435,502
-0.04(-8.99%)
Apr 08, 2022
0.4400
0.4550
0.4250
0.4450
212,231
+0.01(+1.14%)
Apr 07, 2022
0.4800
0.4800
0.4400
0.4400
72,513
-0.02(-4.35%)
Apr 06, 2022
0.4500
0.4840
0.4350
0.4600
144,226
+0.00(+0.22%)
Apr 05, 2022
0.4900
0.5000
0.4300
0.4590
286,055
-0.04(-8.20%)
Apr 04, 2022
0.5395
0.5395
0.4900
0.5000
156,050
-0.02(-3.85%)
Apr 01, 2022
0.5450
0.5600
0.5135
0.5200
106,976
-0.02(-3.70%)
Mar 31, 2022
0.5140
0.5400
0.4900
0.5400
301,741
+0.03(+5.06%)
Mar 30, 2022
0.5220
0.5240
0.4955
0.5140
466,247
-0.01(-1.15%)
Mar 29, 2022
0.5200
0.5290
0.5020
0.5200
279,193
-0.00(-0.06%)
Mar 28, 2022
0.5201
0.5520
0.5201
0.5203
267,339
-0.02(-3.65%)
Mar 25, 2022
0.5400
0.5600
0.5200
0.5400
231,486
-0.01(-1.82%)
Mar 24, 2022
0.5500
0.5550
0.5279
0.5500
117,710
+0.01(+1.85%)
Mar 23, 2022
0.5235
0.5600
0.5235
0.5400
124,514
-0.01(-1.82%)
Mar 22, 2022
0.5395
0.5550
0.4500
0.5500
219,917
+0.01(+1.95%)
Mar 21, 2022
0.5500
0.5700
0.5210
0.5395
242,251
-0.01(-1.91%)
Mar 18, 2022
0.5800
0.5900
0.5403
0.5500
256,133
-0.01(-2.65%)
Mar 17, 2022
0.6099
0.6100
0.5400
0.5650
312,638
-0.04(-5.83%)
Mar 16, 2022
0.5775
0.6000
0.5500
0.6000
188,869
+0.04(+7.18%)
Mar 15, 2022
0.6200
0.6200
0.5145
0.5598
387,217
-0.05(-8.90%)
Mar 14, 2022
0.5800
0.6750
0.5800
0.6145
953,110
+0.02(+4.01%)
Mar 11, 2022
0.6000
0.8100
0.5755
0.5908
1,509,847
+0.04(+7.42%)
Mar 10, 2022
0.5400
0.5775
0.5400
0.5500
69,529
+0.01(+1.85%)
Mar 09, 2022
0.5500
0.5550
0.5400
0.5400
102,508
-0.01(-0.92%)
Mar 08, 2022
0.5505
0.5553
0.5400
0.5450
99,255
-0.02(-2.68%)
Mar 07, 2022
0.5800
0.5900
0.5505
0.5600
43,151
-0.01(-1.75%)
Mar 04, 2022
0.5900
0.5900
0.5510
0.5700
49,621
-0.00(-0.12%)
Mar 03, 2022
0.5700
0.6000
0.5700
0.5707
20,770
+0.00(+0.12%)
Mar 02, 2022
0.5700
0.5800
0.4800
0.5700
76,018
+0.00(+0.80%)
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
.