JSDA - Jones Soda Co.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20180.360.360.320.330.3346,000
Oct 17, 20180.360.380.340.350.3576,900
Oct 16, 20180.380.380.360.360.3614,200
Oct 15, 20180.360.360.360.360.361,100
Oct 12, 20180.380.380.350.370.3726,700
Oct 11, 20180.380.380.330.360.3671,000
Oct 10, 20180.370.390.330.360.36139,000
Oct 09, 20180.440.440.360.400.40405,800
Oct 08, 20180.500.500.430.430.4344,500
Oct 05, 20180.420.500.420.470.4771,600
Oct 04, 20180.490.500.410.500.50209,000
Oct 03, 20180.480.530.450.490.49385,200
Oct 02, 20180.410.480.400.470.47324,600
Oct 01, 20180.410.410.400.410.4157,100
Sep 28, 20180.400.430.390.410.4172,500
Sep 27, 20180.390.400.380.400.403,200
Sep 26, 20180.390.410.380.390.3949,000
Sep 25, 20180.420.420.390.410.41135,300
Sep 24, 20180.410.430.400.400.40239,700
Sep 21, 20180.410.470.410.430.43696,500
Sep 20, 20180.400.410.350.410.41181,000
Sep 19, 20180.350.420.350.410.41505,200
Sep 18, 20180.340.360.340.340.3476,800
Sep 17, 20180.330.350.330.350.3510,500
Sep 14, 20180.330.360.330.360.3674,800
Sep 13, 20180.390.390.330.330.3338,800
Sep 12, 20180.320.340.300.340.3490,200
Sep 11, 20180.320.330.320.330.3319,100
Sep 10, 20180.350.350.320.330.33105,400
Sep 07, 20180.340.360.340.360.3624,700
Sep 06, 20180.340.370.340.340.349,500
Sep 05, 20180.310.410.310.360.36108,600
Sep 04, 20180.370.370.330.330.3339,300
Aug 31, 20180.320.340.320.330.3326,700
Aug 30, 20180.320.340.310.320.3242,800
Aug 29, 20180.320.340.310.320.3266,200
Aug 28, 20180.350.350.330.340.34122,100
Aug 27, 20180.350.350.340.350.3564,100
Aug 24, 20180.300.370.300.340.34442,100
Aug 23, 20180.310.340.290.320.3282,300
Aug 22, 20180.300.340.300.330.33201,200
Aug 21, 20180.280.300.280.290.2997,500
Aug 20, 20180.270.280.270.280.2877,100
Aug 17, 20180.270.280.270.270.2710,000
Aug 16, 20180.260.280.250.270.2763,600
Aug 15, 20180.280.280.260.260.2613,600
Aug 14, 20180.280.280.270.270.2738,400
Aug 13, 20180.280.280.260.270.277,000
Aug 10, 20180.280.280.260.270.2742,100
Aug 09, 20180.280.280.260.270.2741,600
Aug 08, 20180.270.280.270.270.2729,500
Aug 07, 20180.270.270.270.270.275,200
Aug 06, 20180.270.280.270.270.2749,700
Aug 03, 20180.250.280.250.270.2733,300
Aug 02, 20180.270.270.270.270.272,000
Aug 01, 20180.270.270.270.270.273,400
Jul 31, 20180.280.280.260.280.2895,200
Jul 30, 20180.250.290.250.280.2846,500
Jul 27, 20180.250.270.250.260.2694,100
Jul 26, 20180.260.300.260.260.2641,500
Jul 25, 20180.250.260.250.250.2559,700
Jul 24, 20180.270.270.260.260.2665,900
Jul 23, 20180.270.270.260.260.2639,000
Jul 20, 20180.270.280.260.270.2783,200
Jul 19, 20180.280.280.260.260.2624,200
Jul 18, 20180.310.310.290.290.29166,800
Jul 17, 20180.290.310.290.300.30373,400
Jul 16, 20180.310.310.300.300.3035,500
Jul 13, 20180.310.320.310.310.3127,700
Jul 12, 20180.310.310.300.310.3151,800
Jul 11, 20180.290.320.290.300.30113,300
Jul 10, 20180.270.290.270.290.2982,700
Jul 09, 20180.280.280.280.280.2826,000
Jul 06, 20180.280.280.280.280.284,100
Jul 05, 20180.290.290.270.280.2826,100
Jul 03, 20180.290.290.280.290.294,500
Jul 02, 20180.260.280.260.280.2813,900
Jun 29, 20180.270.280.270.280.2812,800
Jun 28, 20180.280.280.270.280.2899,900
Jun 27, 20180.290.290.280.290.2960,900
Jun 26, 20180.290.290.280.290.2932,400
Jun 25, 20180.290.290.290.290.29101,400
Jun 22, 20180.280.280.280.280.2836,300
Jun 21, 20180.280.280.270.280.28148,200
Jun 20, 20180.280.280.270.270.2758,200
Jun 19, 20180.250.270.250.270.2734,100
Jun 18, 20180.250.290.250.280.28203,000
Jun 15, 20180.290.290.280.290.29128,200
Jun 14, 20180.260.280.260.280.2883,300
Jun 13, 20180.250.280.250.260.26140,300
Jun 12, 20180.250.280.250.270.2714,700
Jun 11, 20180.340.340.250.280.2817,900
Jun 08, 20180.250.280.250.280.2862,500
Jun 07, 20180.280.280.250.260.2639,600
Jun 06, 20180.280.280.250.280.288,800
Jun 05, 20180.250.290.250.290.291,200
Jun 04, 20180.260.290.260.290.298,900
Jun 01, 20180.290.290.250.280.2828,800
May 31, 20180.270.290.260.270.27140,300
May 30, 20180.260.280.260.260.2626,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...