Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jones Soda Co. (OP:JSDA)

0.2045 -0.0183 (-8.21%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2025 0.2180 0.2240 0.2031 0.2045 221,612 -0.02(-8.21%)
May 19, 2025 0.2200 0.2299 0.2180 0.2228 101,717 -0.01(-3.13%)
May 16, 2025 0.2213 0.2300 0.2177 0.2300 234,126 +0.01(+6.88%)
May 15, 2025 0.2289 0.2420 0.2147 0.2152 133,400 -0.02(-10.33%)
May 14, 2025 0.2350 0.2430 0.2255 0.2400 93,818 +0.01(+3.09%)
May 13, 2025 0.2327 0.2404 0.2250 0.2328 91,155 -0.00(-0.89%)
May 12, 2025 0.2300 0.2490 0.2190 0.2349 118,423 +0.00(+2.13%)
May 09, 2025 0.2350 0.2387 0.2190 0.2300 53,372 +0.00(+1.19%)
May 08, 2025 0.2350 0.2350 0.2129 0.2273 1,056 +0.00(+0.13%)
May 07, 2025 0.2324 0.2350 0.2218 0.2270 28,315 -0.01(-3.36%)
May 06, 2025 0.2400 0.2475 0.2219 0.2349 178,210 -0.01(-5.09%)
May 05, 2025 0.2096 0.2480 0.2017 0.2475 274,821 +0.04(+18.08%)
May 02, 2025 0.2100 0.2100 0.2012 0.2096 80,390 +0.00(+2.24%)
May 01, 2025 0.2050 0.2100 0.2003 0.2050 105,229 +0.00(+2.50%)
Apr 30, 2025 0.1970 0.2299 0.1900 0.2000 185,695 +0.00(+0.05%)
Apr 29, 2025 0.1950 0.1999 0.1876 0.1999 2,690 +0.00(+0.00%)
Apr 28, 2025 0.2000 0.2000 0.1900 0.1999 67,685 -0.00(-0.05%)
Apr 25, 2025 0.2000 0.2000 0.1926 0.2000 104,809 +0.00(+0.00%)
Apr 24, 2025 0.2094 0.2095 0.1900 0.2000 240,257 -0.01(-4.76%)
Apr 23, 2025 0.1926 0.2100 0.1926 0.2100 141,265 +0.01(+5.00%)
Apr 22, 2025 0.1810 0.2000 0.1810 0.2000 56,891 +0.01(+6.10%)
Apr 21, 2025 0.1706 0.1900 0.1706 0.1885 78,878 +0.00(+1.40%)
Apr 17, 2025 0.2095 0.2095 0.1800 0.1859 127,371 -0.00(-2.41%)
Apr 16, 2025 0.1947 0.1975 0.1900 0.1905 11,926 +0.00(+0.26%)
Apr 15, 2025 0.1903 0.2000 0.1900 0.1900 43,166 -0.00(-2.31%)
Apr 14, 2025 0.1859 0.2015 0.1859 0.1945 65,141 +0.00(+2.42%)
Apr 11, 2025 0.1801 0.1949 0.1801 0.1899 20,076 +0.00(+0.74%)
Apr 10, 2025 0.1949 0.1949 0.1850 0.1885 26,105 -0.00(-0.79%)
Apr 09, 2025 0.1840 0.1949 0.1800 0.1900 87,835 -0.00(-2.51%)
Apr 08, 2025 0.1900 0.1949 0.1841 0.1949 81,956 +0.00(+2.58%)
Apr 07, 2025 0.2001 0.2100 0.1850 0.1900 157,485 -0.02(-9.52%)
Apr 04, 2025 0.2300 0.2300 0.1901 0.2100 133,606 +0.01(+7.58%)
Apr 03, 2025 0.2021 0.2100 0.1810 0.1952 95,595 -0.01(-7.00%)
Apr 02, 2025 0.1791 0.2099 0.1791 0.2099 179,974 +0.02(+13.46%)
Apr 01, 2025 0.2112 0.2112 0.1661 0.1850 335,888 -0.02(-11.65%)
Mar 31, 2025 0.2033 0.2173 0.2033 0.2094 17,754 -0.00(-0.29%)
Mar 28, 2025 0.2104 0.2297 0.2067 0.2100 335,504 -0.01(-2.37%)
Mar 27, 2025 0.2100 0.2300 0.2100 0.2151 143,420 -0.00(-2.23%)
Mar 26, 2025 0.2200 0.2200 0.2091 0.2200 174,613 +0.00(+0.73%)
Mar 25, 2025 0.2200 0.2200 0.2101 0.2184 84,245 -0.00(-0.59%)
Mar 24, 2025 0.2389 0.2389 0.2067 0.2197 149,053 -0.00(-1.04%)
Mar 21, 2025 0.2400 0.2415 0.2201 0.2220 108,438 -0.01(-5.77%)
Mar 20, 2025 0.2297 0.2479 0.2224 0.2356 251,393 +0.02(+11.55%)
Mar 19, 2025 0.2050 0.2298 0.2050 0.2112 131,955 +0.00(+0.57%)
Mar 18, 2025 0.2033 0.2198 0.2033 0.2100 73,035 +0.00(+0.00%)
Mar 17, 2025 0.2100 0.2198 0.2040 0.2100 175,541 +0.00(+0.00%)
Mar 14, 2025 0.2059 0.2298 0.2059 0.2100 102,986 +0.00(+0.67%)
Mar 13, 2025 0.2100 0.2100 0.2059 0.2086 42,683 -0.00(-0.67%)
Mar 12, 2025 0.2200 0.2300 0.2086 0.2100 139,163 -0.01(-4.50%)
Mar 11, 2025 0.2297 0.2298 0.2102 0.2199 26,307 -0.00(-1.35%)
Mar 10, 2025 0.2148 0.2298 0.2084 0.2229 41,370 +0.01(+3.77%)
Mar 07, 2025 0.2286 0.2300 0.2148 0.2148 167,539 -0.01(-6.49%)
Mar 06, 2025 0.2410 0.2498 0.2283 0.2297 86,815 -0.01(-4.69%)
Mar 05, 2025 0.2500 0.2500 0.2285 0.2410 65,216 -0.01(-3.60%)
Mar 04, 2025 0.2500 0.2797 0.2400 0.2500 377,776 -0.01(-3.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.