JSDA - Jones Soda Co.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20180.3100.3100.2860.2930.293166,750
Jul 17, 20180.2940.3100.2860.3000.300373,400
Jul 16, 20180.3050.3060.2990.2990.29935,500
Jul 13, 20180.3050.3200.3050.3070.30727,700
Jul 12, 20180.3100.3100.2970.3050.30551,800
Jul 11, 20180.2920.3200.2900.3000.300113,300
Jul 10, 20180.2740.2930.2740.2930.29382,700
Jul 09, 20180.2810.2840.2810.2810.28126,000
Jul 06, 20180.2840.2840.2810.2840.2844,100
Jul 05, 20180.2870.2870.2740.2830.28326,100
Jul 03, 20180.2860.2860.2830.2860.2864,500
Jul 02, 20180.2600.2830.2600.2820.28213,900
Jun 29, 20180.2710.2820.2710.2770.27712,800
Jun 28, 20180.2840.2850.2700.2770.27799,900
Jun 27, 20180.2870.2870.2840.2860.28660,900
Jun 26, 20180.2890.2890.2840.2860.28632,400
Jun 25, 20180.2860.2890.2860.2870.287101,400
Jun 22, 20180.2820.2850.2750.2750.27536,300
Jun 21, 20180.2770.2830.2740.2800.280148,200
Jun 20, 20180.2750.2750.2700.2740.27458,200
Jun 19, 20180.2510.2730.2510.2730.27334,100
Jun 18, 20180.2530.2900.2530.2820.282203,000
Jun 15, 20180.2900.2900.2750.2900.290128,200
Jun 14, 20180.2600.2850.2600.2850.28583,300
Jun 13, 20180.2550.2770.2550.2560.256140,300
Jun 12, 20180.2550.2800.2550.2700.27014,700
Jun 11, 20180.3400.3400.2550.2810.28117,900
Jun 08, 20180.2550.2800.2550.2800.28062,500
Jun 07, 20180.2800.2800.2550.2600.26039,600
Jun 06, 20180.2850.2850.2550.2800.2808,800
Jun 05, 20180.2550.2930.2550.2900.2901,200
Jun 04, 20180.2640.2900.2610.2900.2908,900
Jun 01, 20180.2930.2930.2550.2800.28028,800
May 31, 20180.2690.2900.2600.2700.270140,300
May 30, 20180.2600.2800.2600.2650.26526,500
May 29, 20180.2750.2850.2750.2750.27529,200
May 25, 20180.2700.2850.2700.2750.27519,600
May 24, 20180.2800.2850.2800.2850.28539,600
May 23, 20180.2810.2830.2800.2800.28012,000
May 22, 20180.2860.2900.2850.2850.28518,400
May 21, 20180.2950.3000.2860.2900.29011,200
May 18, 20180.3080.3200.2850.2850.28511,000
May 17, 20180.2850.3030.2850.2950.29512,800
May 16, 20180.2850.3200.2850.2940.2945,900
May 15, 20180.2800.3030.2800.3030.30312,700
May 14, 20180.2850.2900.2800.2800.2807,100
May 11, 20180.3000.3100.2800.2850.28571,300
May 10, 20180.3000.3190.2800.3000.30065,200
May 09, 20180.3000.3000.2720.2830.283125,100
May 08, 20180.3000.3200.3000.3000.30017,200
May 07, 20180.3100.3200.3000.3000.30023,500
May 04, 20180.3200.3300.3050.3100.31020,900
May 03, 20180.3200.3200.2820.3100.310180,000
May 02, 20180.3350.3350.3100.3250.32510,400
May 01, 20180.3350.3350.3100.3200.3201,200
Apr 30, 20180.3100.3230.3100.3230.3232,400
Apr 27, 20180.3200.3390.3100.3100.31022,500
Apr 26, 20180.3300.3300.3200.3200.3209,100
Apr 25, 20180.3200.3300.3200.3300.3307,400
Apr 24, 20180.3390.3390.3020.3300.33070,000
Apr 23, 20180.3000.3240.3000.3240.3241,600
Apr 20, 20180.3100.3100.3000.3000.30026,000
Apr 19, 20180.3100.3100.3000.3000.30011,100
Apr 18, 20180.3080.3080.2820.3000.30024,800
Apr 17, 20180.2820.2820.2800.2800.2807,500
Apr 16, 20180.2820.3080.2820.2840.28419,000
Apr 13, 20180.2820.3050.2820.2900.29067,000
Apr 12, 20180.3000.3100.2630.2980.298114,800
Apr 11, 20180.3000.3010.2920.3000.30033,200
Apr 10, 20180.2990.3100.2990.3000.30015,200
Apr 09, 20180.3100.3100.2990.3100.31087,400
Apr 06, 20180.2600.3240.2600.3200.320116,300
Apr 05, 20180.3300.3300.3150.3150.31522,200
Apr 04, 20180.3200.3490.3200.3490.34925,500
Apr 03, 20180.3450.3450.3060.3200.32010,600
Apr 02, 20180.3600.3600.2990.3430.34377,100
Mar 29, 20180.3550.3600.3550.3550.3551,700
Mar 28, 20180.3500.3600.3300.3600.360369,000
Mar 27, 20180.3650.3800.3600.3700.37078,700
Mar 26, 20180.3550.3630.3400.3630.36390,100
Mar 23, 20180.3020.3650.3020.3600.360377,800
Mar 22, 20180.3020.3020.3010.3010.3011,400
Mar 21, 20180.2530.3500.2530.3150.31542,300
Mar 20, 20180.2940.3200.2940.3020.30230,700
Mar 19, 20180.3210.3300.2990.3150.315176,200
Mar 16, 20180.3200.3500.3200.3490.34915,700
Mar 15, 20180.3200.3500.3200.3500.35053,300
Mar 14, 20180.3320.3430.3200.3200.32077,600
Mar 13, 20180.3480.3480.3250.3280.32818,800
Mar 12, 20180.3700.3700.3250.3300.3306,700
Mar 09, 20180.3310.3400.3250.3400.34012,100
Mar 08, 20180.3400.3400.3250.3300.33048,600
Mar 07, 20180.3500.3500.3300.3400.34017,000
Mar 06, 20180.3440.3490.3220.3490.3496,200
Mar 05, 20180.3200.3670.3200.3670.36732,400
Mar 02, 20180.3300.3400.3120.3360.336131,100
Mar 01, 20180.3550.3620.3300.3400.340116,100
Feb 28, 20180.3600.3600.3550.3550.35521,500
Feb 27, 20180.3600.3620.3550.3550.3558,100
Feb 26, 20180.3500.3690.3500.3600.36024,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...