Advertisement
Advertisement
U.S. markets open in 17 minutes
Advertisement
Advertisement
Advertisement
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
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 20220.42600.42600.41800.42500.425039,100
Aug 09, 20220.41500.42600.40000.42600.426042,700
Aug 08, 20220.42000.42900.41000.41500.415049,700
Aug 05, 20220.42900.43000.41300.41500.4150125,100
Aug 04, 20220.41300.43000.41300.42900.429081,900
Aug 03, 20220.41900.43000.40300.41300.4130125,600
Aug 02, 20220.43000.43900.40500.42000.420069,600
Aug 01, 20220.40000.43000.37100.43000.4300194,600
Jul 29, 20220.38000.40000.36000.40000.4000117,100
Jul 28, 20220.35000.39000.35000.38500.385046,000
Jul 27, 20220.34000.36000.34000.35000.3500151,600
Jul 26, 20220.30300.35000.30300.34700.347087,100
Jul 25, 20220.32000.33300.30300.31400.314016,000
Jul 22, 20220.33200.33300.30000.33000.330023,100
Jul 21, 20220.32100.33300.30000.32000.320054,200
Jul 20, 20220.32300.33400.32100.32200.322038,200
Jul 19, 20220.32000.33700.32000.33000.330010,700
Jul 18, 20220.33000.33800.32000.32000.320065,600
Jul 15, 20220.32000.33800.32000.33000.330061,100
Jul 14, 20220.29200.32700.29200.32500.325068,400
Jul 13, 20220.32000.35800.29500.33000.330035,400
Jul 12, 20220.32000.33000.29200.32500.325087,800
Jul 11, 20220.30000.39700.29300.34000.340098,800
Jul 08, 20220.30500.30500.28100.30000.300036,900
Jul 07, 20220.26600.29900.26100.29900.299048,700
Jul 06, 20220.26000.28500.26000.26100.261034,700
Jul 05, 20220.26900.27000.26600.26900.269012,200
Jul 01, 20220.27000.27000.25000.26900.269019,000
Jun 30, 20220.28000.28000.23000.27000.270086,900
Jun 29, 20220.30500.30500.26000.28000.280086,400
Jun 28, 20220.30200.30500.28000.30000.300036,800
Jun 27, 20220.30500.30500.29000.29000.290023,700
Jun 24, 20220.26900.30000.26500.30000.300024,200
Jun 23, 20220.27400.27800.25600.27800.278047,800
Jun 22, 20220.27000.27400.25000.27300.273069,900
Jun 21, 20220.26000.27300.25100.27100.271031,100
Jun 17, 20220.25000.27400.25000.26700.267040,100
Jun 16, 20220.26500.27500.25000.25600.256021,900
Jun 15, 20220.27300.27300.25100.27000.270073,900
Jun 14, 20220.26000.27000.26000.27000.270067,700
Jun 13, 20220.26600.29800.26000.26900.2690101,900
Jun 10, 20220.26100.29800.24500.29800.298098,100
Jun 09, 20220.27000.29800.26100.29800.2980143,300
Jun 08, 20220.30000.32400.28000.28000.2800175,400
Jun 07, 20220.30000.35000.25500.28500.2850362,200
Jun 06, 20220.20000.21900.20000.21800.218027,400
Jun 03, 20220.20500.20900.19100.20900.209087,400
Jun 02, 20220.22500.24100.18100.19000.1900238,600
Jun 01, 20220.23000.24100.22200.23300.233073,800
May 31, 20220.19900.23000.19000.23000.2300218,800
May 27, 20220.21000.21200.19500.19900.1990329,100
May 26, 20220.20700.23000.20300.20300.2030261,000
May 25, 20220.21500.21900.20000.20200.202098,800
May 24, 20220.22500.23000.21700.21800.218040,500
May 23, 20220.21100.23500.21100.22500.225047,100
May 20, 20220.23000.24300.21000.21000.2100321,800
May 19, 20220.20800.22500.20800.22000.2200218,100
May 18, 20220.22600.25500.20100.21500.2150303,300
May 17, 20220.22500.24000.22500.23000.2300149,900
May 16, 20220.25000.25000.22100.22800.2280470,100
May 13, 20220.22000.27900.22000.23000.2300235,600
May 12, 20220.22500.25000.21500.22100.2210226,100
May 11, 20220.22200.24000.22200.23000.2300186,900
May 10, 20220.24100.25000.22100.23300.2330285,900
May 09, 20220.30000.30000.23700.24900.2490605,100
May 06, 20220.33000.33000.28600.29000.2900691,800
May 05, 20220.35000.35000.31100.32000.3200142,300
May 04, 20220.33000.34000.30100.34000.3400164,800
May 03, 20220.33000.34800.32000.32800.3280121,600
May 02, 20220.32500.33400.31800.32100.321075,600
Apr 29, 20220.31500.33000.31500.32700.327053,400
Apr 28, 20220.29100.33000.29100.32000.320036,900
Apr 27, 20220.33000.35000.29000.30700.3070294,400
Apr 26, 20220.34200.34200.30000.31000.3100160,900
Apr 25, 20220.31400.37000.31400.33000.3300454,000
Apr 22, 20220.34800.40000.30600.33000.33001,276,200
Apr 21, 20220.39000.50000.32200.33300.33301,736,800
Apr 20, 20220.36000.36000.36000.36000.3600-
Apr 19, 20220.36000.36000.36000.36000.3600-
Apr 18, 20220.36000.36000.36000.36000.3600-
Apr 14, 20220.36000.37000.31200.36000.3600475,100
Apr 13, 20220.41600.41900.31900.34900.3490530,000
Apr 12, 20220.40200.44000.38200.41800.4180299,500
Apr 11, 20220.47500.47500.39400.40500.4050435,500
Apr 08, 20220.44000.45500.42500.44500.4450212,200
Apr 07, 20220.48000.48000.44000.44000.440072,500
Apr 06, 20220.45000.48400.43500.46000.4600144,200
Apr 05, 20220.49000.50000.43000.45900.4590286,100
Apr 04, 20220.54000.54000.49000.50000.5000156,100
Apr 01, 20220.54500.56000.51400.52000.5200107,000
Mar 31, 20220.51400.54000.49000.54000.5400301,700
Mar 30, 20220.52200.52400.49600.51400.5140466,200
Mar 29, 20220.52000.52900.50200.52000.5200279,200
Mar 28, 20220.52000.55200.52000.52000.5200267,300
Mar 25, 20220.54000.56000.52000.54000.5400231,500
Mar 24, 20220.55000.55500.52800.55000.5500117,700
Mar 23, 20220.52400.56000.52400.54000.5400124,500
Mar 22, 20220.54000.55500.45000.55000.5500219,900
Mar 21, 20220.55000.57000.52100.54000.5400242,300
Mar 18, 20220.58000.59000.54000.55000.5500256,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement