U.S. Markets closed

Jones Soda Co. (JSDA)


Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.52-0.01 (-1.89%)
At close: 3:25PM EDT
People also watch
JMBACROXLBIXREEDCOT
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20170.520.520.520.520.5223,300
Jun 22, 20170.500.530.500.530.5317,100
Jun 21, 20170.500.510.500.510.5132,600
Jun 20, 20170.510.520.500.500.5030,300
Jun 19, 20170.500.510.500.500.5029,400
Jun 16, 20170.490.520.490.510.5124,000
Jun 15, 20170.510.530.510.510.5123,600
Jun 14, 20170.510.520.510.510.513,900
Jun 13, 20170.520.530.510.520.5225,100
Jun 12, 20170.490.520.490.510.519,400
Jun 09, 20170.510.520.500.500.5020,900
Jun 08, 20170.520.520.500.500.5023,100
Jun 07, 20170.520.550.510.510.5134,700
Jun 06, 20170.520.530.520.520.5225,300
Jun 05, 20170.510.550.510.530.53124,000
Jun 02, 20170.520.540.510.530.5320,100
Jun 01, 20170.540.540.530.530.534,000
May 31, 20170.520.530.520.520.5211,300
May 30, 20170.510.530.510.530.5337,900
May 26, 20170.500.520.500.520.5231,100
May 25, 20170.500.520.500.500.506,600
May 24, 20170.510.510.510.510.51-
May 23, 20170.500.510.500.510.5131,000
May 22, 20170.490.500.490.500.5017,200
May 19, 20170.500.500.490.490.4917,800
May 18, 20170.500.510.500.510.5141,100
May 17, 20170.510.540.500.510.51210,300
May 16, 20170.530.550.530.540.5447,800
May 15, 20170.510.540.510.540.5420,200
May 12, 20170.530.540.520.540.54267,700
May 11, 20170.520.530.510.530.5365,800
May 10, 20170.520.520.510.520.5221,200
May 09, 20170.510.520.500.510.5150,600
May 08, 20170.510.530.490.510.5164,800
May 05, 20170.510.520.500.510.5189,300
May 04, 20170.500.520.500.520.5298,600
May 03, 20170.500.500.490.500.5037,100
May 02, 20170.490.500.490.490.4917,200
May 01, 20170.440.510.440.500.5056,900
Apr 28, 20170.490.500.490.500.5039,300
Apr 27, 20170.490.500.490.500.5099,200
Apr 26, 20170.500.500.480.490.4954,800
Apr 25, 20170.450.500.440.490.49350,400
Apr 24, 20170.440.470.440.470.471,900
Apr 21, 20170.440.470.440.460.4616,700
Apr 20, 20170.450.470.440.450.4513,200
Apr 19, 20170.440.460.440.460.464,300
Apr 18, 20170.440.460.440.440.4422,700
Apr 17, 20170.440.470.440.470.4738,200
Apr 13, 20170.470.470.440.450.4521,300
Apr 12, 20170.450.460.450.460.469,000
Apr 11, 20170.460.460.450.460.466,000
Apr 10, 20170.470.470.440.450.4522,900
Apr 07, 20170.460.470.460.470.4790,100
Apr 06, 20170.440.470.440.470.4729,900
Apr 05, 20170.460.470.440.440.4448,900
Apr 04, 20170.460.470.460.460.4627,200
Apr 03, 20170.450.470.450.460.4648,400
Mar 31, 20170.450.470.450.460.4636,800
Mar 30, 20170.460.460.450.460.4622,000
Mar 29, 20170.420.470.420.440.4457,500
Mar 28, 20170.470.470.440.440.44217,600
Mar 27, 20170.480.490.470.470.4787,100
Mar 24, 20170.490.500.480.480.4820,300
Mar 23, 20170.490.490.490.490.493,200
Mar 22, 20170.490.500.480.500.5035,900
Mar 21, 20170.450.520.450.500.507,500
Mar 20, 20170.540.540.490.490.49116,300
Mar 17, 20170.500.540.480.540.54241,100
Mar 16, 20170.500.500.490.500.5028,500
Mar 15, 20170.490.510.490.490.4917,200
Mar 14, 20170.500.500.490.490.4945,400
Mar 13, 20170.500.510.500.500.5085,500
Mar 10, 20170.520.520.500.500.5053,800
Mar 09, 20170.500.520.500.510.51177,400
Mar 08, 20170.500.500.500.500.5014,500
Mar 07, 20170.500.510.500.500.5060,400
Mar 06, 20170.500.520.500.510.5124,900
Mar 03, 20170.500.520.500.510.5141,600
Mar 02, 20170.510.520.500.500.50108,200
Mar 01, 20170.500.520.500.510.5136,700
Feb 28, 20170.520.520.500.500.5030,200
Feb 27, 20170.500.520.490.520.52128,000
Feb 24, 20170.500.510.500.500.5040,500
Feb 23, 20170.510.520.500.500.5037,600
Feb 22, 20170.500.530.500.500.5075,300
Feb 21, 20170.500.530.500.530.53123,600
Feb 17, 20170.490.510.490.500.5042,200
Feb 16, 20170.510.510.490.490.4911,800
Feb 15, 20170.500.500.490.500.5065,000
Feb 14, 20170.510.510.490.500.5045,500
Feb 13, 20170.490.500.490.490.4969,400
Feb 10, 20170.490.490.490.490.4967,900
Feb 09, 20170.490.500.490.490.4942,000
Feb 08, 20170.490.500.480.500.50219,400
Feb 07, 20170.460.490.460.490.4952,500
Feb 06, 20170.500.500.480.500.5035,100
Feb 03, 20170.460.500.450.500.50234,100
Feb 02, 20170.440.460.440.450.4534,600
Feb 01, 20170.440.470.440.460.4627,500
*Close price adjusted for dividends and splits.
Loading more data...