JSDA - Jones Soda Co.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.54000.55500.51000.52800.528053,500
Aug 22, 20190.53000.54000.52500.54000.54002,200
Aug 21, 20190.55300.57000.53000.53000.530045,500
Aug 20, 20190.59500.62000.55300.56000.560024,900
Aug 19, 20190.54600.56000.53000.55000.550021,800
Aug 16, 20190.53000.55000.53000.55000.550058,100
Aug 15, 20190.50500.54000.50000.52600.526027,800
Aug 14, 20190.53000.57000.53000.53000.530026,100
Aug 13, 20190.58200.58200.55000.57300.573037,000
Aug 12, 20190.60000.60000.53500.57300.573067,400
Aug 09, 20190.64000.66700.50000.60000.6000431,600
Aug 08, 20190.64300.68000.63000.64000.6400167,500
Aug 07, 20190.64000.66000.62500.65500.655095,400
Aug 06, 20190.62000.64000.62000.64000.640040,200
Aug 05, 20190.65000.65000.62000.63300.633037,800
Aug 02, 20190.63000.66200.63000.63500.635027,000
Aug 01, 20190.64300.66500.62000.64000.6400116,000
Jul 31, 20190.66500.66500.63500.64000.640041,300
Jul 30, 20190.66000.67000.63000.66400.664097,200
Jul 29, 20190.64500.69500.63000.69500.6950343,800
Jul 26, 20190.62500.67000.62500.65000.6500109,600
Jul 25, 20190.65500.67000.63000.67000.6700113,600
Jul 24, 20190.66500.66500.64000.65000.6500129,900
Jul 23, 20190.65000.66500.64500.66500.6650160,600
Jul 22, 20190.63000.67000.62000.64000.6400174,400
Jul 19, 20190.57000.68000.57000.67000.6700259,400
Jul 18, 20190.65000.65000.59000.59000.5900170,800
Jul 17, 20190.67000.67000.63000.66000.6600173,300
Jul 16, 20190.67000.70000.64500.67000.6700271,300
Jul 15, 20190.64000.67000.60000.67000.6700541,500
Jul 12, 20190.57500.72000.56500.59000.59001,423,100
Jul 11, 20190.53000.53000.50500.51700.517015,300
Jul 10, 20190.48700.52000.47000.52000.5200202,900
Jul 09, 20190.50900.50900.44100.48000.480071,000
Jul 08, 20190.49000.51000.46000.50900.509098,300
Jul 05, 20190.48900.50000.48900.50000.500029,000
Jul 03, 20190.53000.53000.48900.48900.4890105,100
Jul 02, 20190.54500.54500.51000.51000.510013,600
Jul 01, 20190.51000.54000.50000.51000.510012,000
Jun 28, 20190.51000.52000.51000.51000.510068,800
Jun 27, 20190.52100.54000.51000.51000.510044,800
Jun 26, 20190.55000.55000.51800.53100.531086,600
Jun 25, 20190.53000.55000.51000.52200.522015,900
Jun 24, 20190.52000.57000.51200.53700.537063,100
Jun 21, 20190.52000.61900.52000.56000.560034,900
Jun 20, 20190.55500.57000.53000.54000.540061,900
Jun 19, 20190.53000.58000.53000.56000.56007,100
Jun 18, 20190.55400.55400.53000.53800.538051,800
Jun 17, 20190.57000.57800.53000.57000.570063,100
Jun 14, 20190.57000.58000.57000.57800.57807,600
Jun 13, 20190.57000.61000.55000.57500.575049,800
Jun 12, 20190.59000.61000.57000.57000.570065,400
Jun 11, 20190.55000.62000.55000.61000.610043,800
Jun 10, 20190.61500.62500.51000.62200.6220139,800
Jun 07, 20190.63000.64000.60500.61000.610026,500
Jun 06, 20190.65900.65900.61000.62000.620022,600
Jun 05, 20190.61000.67500.61000.63000.630095,300
Jun 04, 20190.65000.66900.61000.61000.610050,500
Jun 03, 20190.61500.65000.55000.62500.625044,100
May 31, 20190.69000.70000.60000.63000.630045,500
May 30, 20190.69000.70000.62000.64000.640095,700
May 29, 20190.64000.68000.62000.67700.6770206,500
May 28, 20190.53500.66500.52000.63500.6350285,800
May 24, 20190.46000.54000.46000.53000.530085,900
May 23, 20190.50200.50200.43800.49800.4980204,200
May 22, 20190.50000.51000.46500.50200.5020116,900
May 21, 20190.61600.62000.47000.51000.5100519,900
May 20, 20190.67000.67500.60100.61900.6190158,100
May 17, 20190.66100.68000.62200.67500.6750169,400
May 16, 20190.70000.70000.67000.68000.680057,500
May 15, 20190.71300.71300.67000.68100.681081,900
May 14, 20190.71000.73000.66000.71300.7130136,600
May 13, 20190.70000.72000.66000.68100.6810288,500
May 10, 20190.72300.76000.70000.71700.7170232,000
May 09, 20190.81500.83000.69500.72000.7200505,200
May 08, 20190.80500.85700.79700.81500.8150260,300
May 07, 20190.76000.82000.76000.79300.7930420,700
May 06, 20190.73000.76500.71000.76500.7650233,900
May 03, 20190.81100.86000.68000.72000.7200912,700
May 02, 20190.86500.97900.84000.86200.8620739,900
May 01, 20190.80500.86000.80000.85500.8550395,600
Apr 30, 20190.79000.80500.77000.80500.8050273,000
Apr 29, 20190.75000.78800.73500.77000.7700368,900
Apr 26, 20190.70000.73000.70000.73000.730037,200
Apr 25, 20190.79000.79000.70000.72000.7200144,900
Apr 24, 20190.78000.78900.76000.76100.7610179,600
Apr 23, 20190.75000.84000.70000.77000.7700558,700
Apr 22, 20190.70000.75000.68800.72900.7290139,900
Apr 18, 20190.65900.72000.65700.68800.6880305,000
Apr 17, 20190.66500.66900.64500.65000.650054,700
Apr 16, 20190.65000.68800.64000.66000.660069,900
Apr 15, 20190.61000.70000.61000.66000.6600132,900
Apr 12, 20190.63000.68000.63000.65400.654063,500
Apr 11, 20190.62000.70900.57000.64100.6410158,300
Apr 10, 20190.59800.62000.57000.59500.5950103,600
Apr 09, 20190.65000.69000.59000.59000.5900167,800
Apr 08, 20190.69000.70000.61600.66000.6600206,900
Apr 05, 20190.70000.76000.68000.69000.6900236,900
Apr 04, 20190.71100.78000.70000.75000.7500101,600
Apr 03, 20190.78500.78500.71000.74000.7400124,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...