U.S. Markets closed

Jones Soda Co. (JSDA)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1600-0.0070 (-4.19%)
At close: 3:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 01, 20200.16990.16990.15080.16000.160097,414
Sep 30, 20200.17000.17000.16600.16700.16709,900
Sep 29, 20200.16800.16800.16800.16800.168016,800
Sep 28, 20200.17000.17000.16800.16800.168016,700
Sep 25, 20200.16700.17300.16500.17300.173051,000
Sep 24, 20200.16500.17000.16500.16700.167013,300
Sep 23, 20200.16700.17000.16500.16700.1670105,800
Sep 22, 20200.17300.17300.16800.16800.16803,500
Sep 21, 20200.16900.17300.16800.16900.169015,500
Sep 18, 20200.17400.17400.16700.17300.173023,300
Sep 17, 20200.16900.17400.16900.17000.170016,600
Sep 16, 20200.16800.17400.16800.17200.172037,500
Sep 15, 20200.17000.17500.16800.16800.168019,300
Sep 14, 20200.16600.17400.16600.17000.170062,600
Sep 11, 20200.16300.17400.16300.17400.174023,100
Sep 10, 20200.17400.17400.16400.17300.173030,900
Sep 09, 20200.16700.17400.16700.17000.170083,700
Sep 08, 20200.16100.16700.16100.16600.166014,300
Sep 04, 20200.16700.16700.16000.16400.164092,700
Sep 03, 20200.16100.17000.16100.16500.165075,000
Sep 02, 20200.16100.16500.16000.16100.161022,900
Sep 01, 20200.16100.17000.16100.16500.165071,700
Aug 31, 20200.17100.17100.16100.16500.165052,500
Aug 28, 20200.17500.17500.16100.17100.171057,500
Aug 27, 20200.18000.18000.15100.17500.1750236,200
Aug 26, 20200.18000.18000.17500.17500.175034,100
Aug 25, 20200.18000.18000.17300.17300.173054,000
Aug 24, 20200.18000.18200.18000.18000.180061,100
Aug 21, 20200.18000.18200.18000.18000.180040,500
Aug 20, 20200.18600.18600.18000.18000.180072,500
Aug 19, 20200.17100.18200.17100.18000.180028,600
Aug 18, 20200.18700.18700.17100.17100.171089,100
Aug 17, 20200.17100.19000.17000.18700.187088,800
Aug 14, 20200.18000.19000.17000.19000.190092,600
Aug 13, 20200.19400.19800.18000.18000.1800104,200
Aug 12, 20200.18200.19900.18200.19500.1950126,900
Aug 11, 20200.19800.19900.18200.19700.1970135,900
Aug 10, 20200.19800.19800.18000.19500.195033,400
Aug 07, 20200.18500.19500.18000.18900.1890221,200
Aug 06, 20200.18300.18800.17100.18100.181086,800
Aug 05, 20200.17100.18600.17100.18000.180076,400
Aug 04, 20200.17200.18000.15100.18000.180097,800
Aug 03, 20200.17400.17500.16300.17000.1700284,400
Jul 31, 20200.17500.18500.17500.17800.178046,100
Jul 30, 20200.17500.18500.17500.18200.182030,500
Jul 29, 20200.17800.18800.17800.18400.184073,500
Jul 28, 20200.17000.18900.17000.18200.182061,300
Jul 27, 20200.17700.17700.17100.17500.175096,700
Jul 24, 20200.18300.18300.17600.18300.183019,800
Jul 23, 20200.17500.18900.17500.18800.188014,600
Jul 22, 20200.18700.19000.17500.18000.1800113,400
Jul 21, 20200.18000.19000.18000.19000.190069,900
Jul 20, 20200.19000.19000.18000.18300.183018,300
Jul 17, 20200.19000.19500.18000.18300.1830145,700
Jul 16, 20200.18000.19400.18000.18500.185020,000
Jul 15, 20200.19000.19000.18000.19000.190056,000
Jul 14, 20200.17500.19000.17500.19000.190014,300
Jul 13, 20200.18500.19000.17800.18100.181051,100
Jul 10, 20200.18200.19400.18100.18900.189051,400
Jul 09, 20200.19400.19400.18200.18900.189040,600
Jul 08, 20200.19500.19600.18200.19000.1900249,900
Jul 07, 20200.19600.19700.19300.19600.19608,700
Jul 06, 20200.19300.20000.19300.19800.198025,700
Jul 02, 20200.19200.20300.19200.20000.2000125,300
Jul 01, 20200.19600.20000.19200.20000.200020,400
Jun 30, 20200.20500.20500.19100.20000.2000275,100
Jun 29, 20200.19000.20500.19000.20500.205034,400
Jun 26, 20200.19300.20000.18800.20000.2000188,800
Jun 25, 20200.19400.19500.19200.19200.19204,200
Jun 24, 20200.19000.19500.19000.19200.192048,100
Jun 23, 20200.20400.20400.19000.19500.1950278,000
Jun 22, 20200.20300.20500.19500.20400.204083,400
Jun 19, 20200.19500.20500.19200.20500.2050133,400
Jun 18, 20200.19800.20500.19800.20000.2000855,900
Jun 17, 20200.20000.20000.19500.20000.200098,300
Jun 16, 20200.20000.20000.19000.19400.194045,400
Jun 15, 20200.20000.20000.19000.19500.195072,700
Jun 12, 20200.19000.21000.19000.20000.2000443,700
Jun 11, 20200.19000.19500.18500.19500.1950145,300
Jun 10, 20200.19200.19200.19000.19200.192049,000
Jun 09, 20200.19500.19500.18500.19200.192051,600
Jun 08, 20200.20000.20000.19000.19000.1900150,200
Jun 05, 20200.20000.20100.19500.19500.1950254,000
Jun 04, 20200.17500.20000.17000.19800.1980373,500
Jun 03, 20200.17500.18000.17000.17500.1750175,200
Jun 02, 20200.18000.18000.17200.17200.172019,400
Jun 01, 20200.18500.18500.16800.17500.1750190,100
May 29, 20200.17100.19000.15100.17900.1790435,800
May 28, 20200.17500.17500.17000.17300.1730199,800
May 27, 20200.17000.17300.16500.17100.171090,700
May 26, 20200.17500.17500.16000.17000.1700332,900
May 22, 20200.16600.17800.16600.17500.1750116,200
May 21, 20200.18500.18500.16600.17000.1700236,000
May 20, 20200.18900.18900.18200.18300.183054,600
May 19, 20200.19000.19000.18000.18500.185086,400
May 18, 20200.19800.20000.18100.19000.1900191,100
May 15, 20200.20000.20100.19100.20000.2000571,200
May 14, 20200.19700.20000.19100.19900.1990104,000
May 13, 20200.19900.19900.19000.19500.1950324,000
May 12, 20200.18500.19400.18100.19400.1940201,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...