JSDA - Jones Soda Co.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 20, 2018	0.31	0.31	0.30	0.30	0.30	26,000
Apr 19, 2018	0.31	0.31	0.30	0.30	0.30	11,100
Apr 18, 2018	0.31	0.31	0.28	0.30	0.30	24,800
Apr 17, 2018	0.28	0.28	0.28	0.28	0.28	7,500
Apr 16, 2018	0.28	0.31	0.28	0.28	0.28	19,000
Apr 13, 2018	0.28	0.31	0.28	0.29	0.29	67,000
Apr 12, 2018	0.30	0.31	0.26	0.30	0.30	114,800
Apr 11, 2018	0.30	0.30	0.29	0.30	0.30	33,200
Apr 10, 2018	0.30	0.31	0.30	0.30	0.30	15,200
Apr 09, 2018	0.31	0.31	0.30	0.31	0.31	87,400
Apr 06, 2018	0.26	0.32	0.26	0.32	0.32	116,300
Apr 05, 2018	0.33	0.33	0.31	0.31	0.31	22,200
Apr 04, 2018	0.32	0.35	0.32	0.35	0.35	25,500
Apr 03, 2018	0.34	0.34	0.31	0.32	0.32	10,600
Apr 02, 2018	0.36	0.36	0.30	0.34	0.34	77,100
Mar 29, 2018	0.35	0.36	0.35	0.35	0.35	1,700
Mar 28, 2018	0.35	0.36	0.33	0.36	0.36	369,000
Mar 27, 2018	0.37	0.38	0.36	0.37	0.37	78,700
Mar 26, 2018	0.35	0.36	0.34	0.36	0.36	90,100
Mar 23, 2018	0.30	0.37	0.30	0.36	0.36	377,800
Mar 22, 2018	0.30	0.30	0.30	0.30	0.30	1,400
Mar 21, 2018	0.25	0.35	0.25	0.31	0.31	42,300
Mar 20, 2018	0.29	0.32	0.29	0.30	0.30	30,700
Mar 19, 2018	0.32	0.33	0.30	0.31	0.31	176,200
Mar 16, 2018	0.32	0.35	0.32	0.35	0.35	15,700
Mar 15, 2018	0.32	0.35	0.32	0.35	0.35	53,300
Mar 14, 2018	0.33	0.34	0.32	0.32	0.32	77,600
Mar 13, 2018	0.35	0.35	0.32	0.33	0.33	18,800
Mar 12, 2018	0.37	0.37	0.32	0.33	0.33	6,700
Mar 09, 2018	0.33	0.34	0.32	0.34	0.34	12,100
Mar 08, 2018	0.34	0.34	0.32	0.33	0.33	48,600
Mar 07, 2018	0.35	0.35	0.33	0.34	0.34	17,000
Mar 06, 2018	0.34	0.35	0.32	0.35	0.35	6,200
Mar 05, 2018	0.32	0.37	0.32	0.37	0.37	32,400
Mar 02, 2018	0.33	0.34	0.31	0.34	0.34	131,100
Mar 01, 2018	0.35	0.36	0.33	0.34	0.34	116,100
Feb 28, 2018	0.36	0.36	0.35	0.35	0.35	21,500
Feb 27, 2018	0.36	0.36	0.35	0.35	0.35	8,100
Feb 26, 2018	0.35	0.37	0.35	0.36	0.36	24,800
Feb 23, 2018	0.36	0.37	0.35	0.35	0.35	6,300
Feb 22, 2018	0.36	0.36	0.35	0.35	0.35	6,200
Feb 21, 2018	0.37	0.37	0.33	0.37	0.37	7,100
Feb 20, 2018	0.36	0.37	0.33	0.37	0.37	48,900
Feb 16, 2018	0.37	0.37	0.36	0.36	0.36	17,400
Feb 15, 2018	0.35	0.37	0.35	0.37	0.37	46,300
Feb 14, 2018	0.36	0.37	0.35	0.35	0.35	32,000
Feb 13, 2018	0.36	0.37	0.36	0.37	0.37	10,300
Feb 12, 2018	0.35	0.36	0.35	0.36	0.36	12,800
Feb 09, 2018	0.37	0.37	0.35	0.37	0.37	8,400
Feb 08, 2018	0.40	0.40	0.31	0.37	0.37	418,900
Feb 07, 2018	0.41	0.41	0.37	0.38	0.38	26,700
Feb 06, 2018	0.36	0.40	0.36	0.38	0.38	35,400
Feb 05, 2018	0.38	0.38	0.38	0.38	0.38	2,600
Feb 02, 2018	0.36	0.40	0.36	0.38	0.38	4,800
Feb 01, 2018	0.36	0.38	0.36	0.38	0.38	5,600
Jan 31, 2018	0.38	0.40	0.38	0.38	0.38	11,900
Jan 30, 2018	0.36	0.39	0.36	0.39	0.39	42,600
Jan 29, 2018	0.39	0.41	0.39	0.39	0.39	12,100
Jan 26, 2018	0.38	0.40	0.38	0.40	0.40	5,600
Jan 25, 2018	0.40	0.41	0.38	0.40	0.40	78,300
Jan 24, 2018	0.40	0.41	0.40	0.40	0.40	4,200
Jan 23, 2018	0.37	0.41	0.37	0.40	0.40	3,200
Jan 22, 2018	0.36	0.41	0.36	0.41	0.41	14,900
Jan 19, 2018	0.41	0.42	0.39	0.41	0.41	26,800
Jan 18, 2018	0.41	0.41	0.39	0.39	0.39	3,500
Jan 17, 2018	0.41	0.41	0.40	0.40	0.40	36,600
Jan 16, 2018	0.37	0.41	0.36	0.41	0.41	82,200
Jan 12, 2018	0.40	0.40	0.39	0.39	0.39	12,800
Jan 11, 2018	0.36	0.40	0.36	0.40	0.40	34,500
Jan 10, 2018	0.37	0.40	0.37	0.40	0.40	17,400
Jan 09, 2018	0.38	0.38	0.38	0.38	0.38	16,200
Jan 08, 2018	0.41	0.41	0.38	0.38	0.38	23,200
Jan 05, 2018	0.38	0.40	0.38	0.38	0.38	19,100
Jan 04, 2018	0.36	0.39	0.36	0.38	0.38	135,900
Jan 03, 2018	0.38	0.38	0.37	0.38	0.38	8,900
Jan 02, 2018	0.37	0.38	0.37	0.37	0.37	31,500
Dec 29, 2017	0.38	0.38	0.36	0.37	0.37	131,300
Dec 28, 2017	0.38	0.38	0.37	0.38	0.38	63,000
Dec 27, 2017	0.38	0.38	0.38	0.38	0.38	16,700
Dec 26, 2017	0.37	0.38	0.37	0.38	0.38	30,200
Dec 22, 2017	0.38	0.38	0.37	0.38	0.38	33,500
Dec 21, 2017	0.39	0.40	0.34	0.38	0.38	145,200
Dec 20, 2017	0.38	0.40	0.38	0.40	0.40	47,500
Dec 19, 2017	0.38	0.39	0.38	0.39	0.39	31,200
Dec 18, 2017	0.40	0.40	0.38	0.38	0.38	33,000
Dec 15, 2017	0.40	0.40	0.40	0.40	0.40	36,200
Dec 14, 2017	0.39	0.40	0.39	0.40	0.40	113,500
Dec 13, 2017	0.41	0.41	0.40	0.40	0.40	32,300
Dec 12, 2017	0.40	0.42	0.40	0.41	0.41	40,300
Dec 11, 2017	0.39	0.41	0.38	0.40	0.40	157,900
Dec 08, 2017	0.38	0.40	0.38	0.40	0.40	120,300
Dec 07, 2017	0.39	0.39	0.38	0.38	0.38	16,000
Dec 06, 2017	0.38	0.40	0.38	0.38	0.38	121,300
Dec 05, 2017	0.38	0.41	0.38	0.38	0.38	177,300
Dec 04, 2017	0.38	0.40	0.37	0.38	0.38	65,500
Dec 01, 2017	0.40	0.41	0.35	0.38	0.38	194,200
Nov 30, 2017	0.41	0.42	0.40	0.41	0.41	34,600
Nov 29, 2017	0.41	0.42	0.41	0.41	0.41	8,400
Nov 28, 2017	0.42	0.43	0.41	0.41	0.41	73,800
Nov 27, 2017	0.43	0.44	0.43	0.43	0.43	22,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...