Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 17 minutes

S&P Futures
4,242.00
+32.00(+0.76%)
Dow Futures
33,535.00
+275.00(+0.83%)
Nasdaq Futures
13,491.75
+99.75(+0.74%)
Russell 2000 Futures
1,986.50
+17.00(+0.86%)
Crude Oil
93.36
+1.43(+1.56%)
Gold
1,810.70
-3.00(-0.17%)

Advertisement

Jones Soda Co. (JSDA)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.4252

-0.0007

(-0.16%)

At close: 03:29PM EDT

Advertisement

Time Period:

Aug 11, 2021 - Aug 11, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 10, 2022	0.4260	0.4260	0.4180	0.4250	0.4250	39,100
Aug 09, 2022	0.4150	0.4260	0.4000	0.4260	0.4260	42,700
Aug 08, 2022	0.4200	0.4290	0.4100	0.4150	0.4150	49,700
Aug 05, 2022	0.4290	0.4300	0.4130	0.4150	0.4150	125,100
Aug 04, 2022	0.4130	0.4300	0.4130	0.4290	0.4290	81,900
Aug 03, 2022	0.4190	0.4300	0.4030	0.4130	0.4130	125,600
Aug 02, 2022	0.4300	0.4390	0.4050	0.4200	0.4200	69,600
Aug 01, 2022	0.4000	0.4300	0.3710	0.4300	0.4300	194,600
Jul 29, 2022	0.3800	0.4000	0.3600	0.4000	0.4000	117,100
Jul 28, 2022	0.3500	0.3900	0.3500	0.3850	0.3850	46,000
Jul 27, 2022	0.3400	0.3600	0.3400	0.3500	0.3500	151,600
Jul 26, 2022	0.3030	0.3500	0.3030	0.3470	0.3470	87,100
Jul 25, 2022	0.3200	0.3330	0.3030	0.3140	0.3140	16,000
Jul 22, 2022	0.3320	0.3330	0.3000	0.3300	0.3300	23,100
Jul 21, 2022	0.3210	0.3330	0.3000	0.3200	0.3200	54,200
Jul 20, 2022	0.3230	0.3340	0.3210	0.3220	0.3220	38,200
Jul 19, 2022	0.3200	0.3370	0.3200	0.3300	0.3300	10,700
Jul 18, 2022	0.3300	0.3380	0.3200	0.3200	0.3200	65,600
Jul 15, 2022	0.3200	0.3380	0.3200	0.3300	0.3300	61,100
Jul 14, 2022	0.2920	0.3270	0.2920	0.3250	0.3250	68,400
Jul 13, 2022	0.3200	0.3580	0.2950	0.3300	0.3300	35,400
Jul 12, 2022	0.3200	0.3300	0.2920	0.3250	0.3250	87,800
Jul 11, 2022	0.3000	0.3970	0.2930	0.3400	0.3400	98,800
Jul 08, 2022	0.3050	0.3050	0.2810	0.3000	0.3000	36,900
Jul 07, 2022	0.2660	0.2990	0.2610	0.2990	0.2990	48,700
Jul 06, 2022	0.2600	0.2850	0.2600	0.2610	0.2610	34,700
Jul 05, 2022	0.2690	0.2700	0.2660	0.2690	0.2690	12,200
Jul 01, 2022	0.2700	0.2700	0.2500	0.2690	0.2690	19,000
Jun 30, 2022	0.2800	0.2800	0.2300	0.2700	0.2700	86,900
Jun 29, 2022	0.3050	0.3050	0.2600	0.2800	0.2800	86,400
Jun 28, 2022	0.3020	0.3050	0.2800	0.3000	0.3000	36,800
Jun 27, 2022	0.3050	0.3050	0.2900	0.2900	0.2900	23,700
Jun 24, 2022	0.2690	0.3000	0.2650	0.3000	0.3000	24,200
Jun 23, 2022	0.2740	0.2780	0.2560	0.2780	0.2780	47,800
Jun 22, 2022	0.2700	0.2740	0.2500	0.2730	0.2730	69,900
Jun 21, 2022	0.2600	0.2730	0.2510	0.2710	0.2710	31,100
Jun 17, 2022	0.2500	0.2740	0.2500	0.2670	0.2670	40,100
Jun 16, 2022	0.2650	0.2750	0.2500	0.2560	0.2560	21,900
Jun 15, 2022	0.2730	0.2730	0.2510	0.2700	0.2700	73,900
Jun 14, 2022	0.2600	0.2700	0.2600	0.2700	0.2700	67,700
Jun 13, 2022	0.2660	0.2980	0.2600	0.2690	0.2690	101,900
Jun 10, 2022	0.2610	0.2980	0.2450	0.2980	0.2980	98,100
Jun 09, 2022	0.2700	0.2980	0.2610	0.2980	0.2980	143,300
Jun 08, 2022	0.3000	0.3240	0.2800	0.2800	0.2800	175,400
Jun 07, 2022	0.3000	0.3500	0.2550	0.2850	0.2850	362,200
Jun 06, 2022	0.2000	0.2190	0.2000	0.2180	0.2180	27,400
Jun 03, 2022	0.2050	0.2090	0.1910	0.2090	0.2090	87,400
Jun 02, 2022	0.2250	0.2410	0.1810	0.1900	0.1900	238,600
Jun 01, 2022	0.2300	0.2410	0.2220	0.2330	0.2330	73,800
May 31, 2022	0.1990	0.2300	0.1900	0.2300	0.2300	218,800
May 27, 2022	0.2100	0.2120	0.1950	0.1990	0.1990	329,100
May 26, 2022	0.2070	0.2300	0.2030	0.2030	0.2030	261,000
May 25, 2022	0.2150	0.2190	0.2000	0.2020	0.2020	98,800
May 24, 2022	0.2250	0.2300	0.2170	0.2180	0.2180	40,500
May 23, 2022	0.2110	0.2350	0.2110	0.2250	0.2250	47,100
May 20, 2022	0.2300	0.2430	0.2100	0.2100	0.2100	321,800
May 19, 2022	0.2080	0.2250	0.2080	0.2200	0.2200	218,100
May 18, 2022	0.2260	0.2550	0.2010	0.2150	0.2150	303,300
May 17, 2022	0.2250	0.2400	0.2250	0.2300	0.2300	149,900
May 16, 2022	0.2500	0.2500	0.2210	0.2280	0.2280	470,100
May 13, 2022	0.2200	0.2790	0.2200	0.2300	0.2300	235,600
May 12, 2022	0.2250	0.2500	0.2150	0.2210	0.2210	226,100
May 11, 2022	0.2220	0.2400	0.2220	0.2300	0.2300	186,900
May 10, 2022	0.2410	0.2500	0.2210	0.2330	0.2330	285,900
May 09, 2022	0.3000	0.3000	0.2370	0.2490	0.2490	605,100
May 06, 2022	0.3300	0.3300	0.2860	0.2900	0.2900	691,800
May 05, 2022	0.3500	0.3500	0.3110	0.3200	0.3200	142,300
May 04, 2022	0.3300	0.3400	0.3010	0.3400	0.3400	164,800
May 03, 2022	0.3300	0.3480	0.3200	0.3280	0.3280	121,600
May 02, 2022	0.3250	0.3340	0.3180	0.3210	0.3210	75,600
Apr 29, 2022	0.3150	0.3300	0.3150	0.3270	0.3270	53,400
Apr 28, 2022	0.2910	0.3300	0.2910	0.3200	0.3200	36,900
Apr 27, 2022	0.3300	0.3500	0.2900	0.3070	0.3070	294,400
Apr 26, 2022	0.3420	0.3420	0.3000	0.3100	0.3100	160,900
Apr 25, 2022	0.3140	0.3700	0.3140	0.3300	0.3300	454,000
Apr 22, 2022	0.3480	0.4000	0.3060	0.3300	0.3300	1,276,200
Apr 21, 2022	0.3900	0.5000	0.3220	0.3330	0.3330	1,736,800
Apr 20, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 19, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 18, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 14, 2022	0.3600	0.3700	0.3120	0.3600	0.3600	475,100
Apr 13, 2022	0.4160	0.4190	0.3190	0.3490	0.3490	530,000
Apr 12, 2022	0.4020	0.4400	0.3820	0.4180	0.4180	299,500
Apr 11, 2022	0.4750	0.4750	0.3940	0.4050	0.4050	435,500
Apr 08, 2022	0.4400	0.4550	0.4250	0.4450	0.4450	212,200
Apr 07, 2022	0.4800	0.4800	0.4400	0.4400	0.4400	72,500
Apr 06, 2022	0.4500	0.4840	0.4350	0.4600	0.4600	144,200
Apr 05, 2022	0.4900	0.5000	0.4300	0.4590	0.4590	286,100
Apr 04, 2022	0.5400	0.5400	0.4900	0.5000	0.5000	156,100
Apr 01, 2022	0.5450	0.5600	0.5140	0.5200	0.5200	107,000
Mar 31, 2022	0.5140	0.5400	0.4900	0.5400	0.5400	301,700
Mar 30, 2022	0.5220	0.5240	0.4960	0.5140	0.5140	466,200
Mar 29, 2022	0.5200	0.5290	0.5020	0.5200	0.5200	279,200
Mar 28, 2022	0.5200	0.5520	0.5200	0.5200	0.5200	267,300
Mar 25, 2022	0.5400	0.5600	0.5200	0.5400	0.5400	231,500
Mar 24, 2022	0.5500	0.5550	0.5280	0.5500	0.5500	117,700
Mar 23, 2022	0.5240	0.5600	0.5240	0.5400	0.5400	124,500
Mar 22, 2022	0.5400	0.5550	0.4500	0.5500	0.5500	219,900
Mar 21, 2022	0.5500	0.5700	0.5210	0.5400	0.5400	242,300
Mar 18, 2022	0.5800	0.5900	0.5400	0.5500	0.5500	256,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,242.00+32.00(+0.76%)

Dow Futures33,535.00+275.00(+0.83%)

Nasdaq Futures13,491.75+99.75(+0.74%)

Russell 2000 Futures1,986.50+17.00(+0.86%)

Crude Oil93.36+1.43(+1.56%)

Gold1,810.70-3.00(-0.17%)

Jones Soda Co. (JSDA)

S&P Futures
4,242.00
+32.00(+0.76%)

Dow Futures
33,535.00
+275.00(+0.83%)

Nasdaq Futures
13,491.75
+99.75(+0.74%)

Russell 2000 Futures
1,986.50
+17.00(+0.86%)

Crude Oil
93.36
+1.43(+1.56%)

Gold
1,810.70
-3.00(-0.17%)