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

Jones Soda Co. (OP:JSDA)

0.1831 -0.0030 (-1.61%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 3, 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 (%)
Sep 02, 2025 0.1925 0.2010 0.1861 0.1861 60,018 -0.01(-3.07%)
Aug 29, 2025 0.1950 0.2020 0.1877 0.1920 118,091 -0.00(-1.54%)
Aug 28, 2025 0.1900 0.1950 0.1798 0.1950 178,989 +0.01(+5.41%)
Aug 27, 2025 0.1830 0.1850 0.1792 0.1850 16,670 +0.01(+3.18%)
Aug 26, 2025 0.1789 0.1897 0.1789 0.1793 40,627 -0.01(-5.13%)
Aug 25, 2025 0.1890 0.1890 0.1785 0.1890 30,875 +0.01(+6.06%)
Aug 22, 2025 0.1786 0.1890 0.1780 0.1782 65,509 -0.00(-1.00%)
Aug 21, 2025 0.1860 0.1880 0.1761 0.1800 27,965 -0.01(-3.23%)
Aug 20, 2025 0.1750 0.1860 0.1750 0.1860 145,025 +0.01(+3.33%)
Aug 19, 2025 0.1825 0.1849 0.1750 0.1800 54,889 -0.01(-2.70%)
Aug 18, 2025 0.1800 0.1888 0.1800 0.1850 38,717 -0.00(-1.07%)
Aug 15, 2025 0.1831 0.1870 0.1724 0.1870 120,805 +0.00(+0.05%)
Aug 14, 2025 0.1898 0.1898 0.1800 0.1869 115,349 -0.00(-0.16%)
Aug 13, 2025 0.1803 0.1898 0.1802 0.1872 100,241 -0.00(-1.16%)
Aug 12, 2025 0.1830 0.1894 0.1802 0.1894 23,042 -0.00(-0.21%)
Aug 11, 2025 0.1834 0.1898 0.1800 0.1898 82,453 +0.01(+5.44%)
Aug 08, 2025 0.1845 0.1946 0.1762 0.1800 105,875 -0.00(-2.23%)
Aug 07, 2025 0.1840 0.1845 0.1835 0.1841 5,212 -0.00(-1.92%)
Aug 06, 2025 0.1845 0.1880 0.1831 0.1877 65,154 -0.00(-0.16%)
Aug 05, 2025 0.1850 0.1896 0.1840 0.1880 31,452 +0.00(+2.51%)
Aug 04, 2025 0.1821 0.1836 0.1821 0.1834 5,631 -0.00(-0.49%)
Aug 01, 2025 0.1765 0.1843 0.1765 0.1843 5,890 +0.00(+2.39%)
Jul 31, 2025 0.1756 0.1800 0.1756 0.1800 27,088 -0.00(-2.60%)
Jul 30, 2025 0.1755 0.1849 0.1755 0.1848 29,096 +0.00(+2.61%)
Jul 29, 2025 0.1800 0.1853 0.1800 0.1801 42,660 -0.00(-0.83%)
Jul 28, 2025 0.1855 0.1855 0.1770 0.1816 39,391 -0.00(-2.00%)
Jul 25, 2025 0.1803 0.1855 0.1770 0.1853 9,828 +0.01(+2.77%)
Jul 24, 2025 0.1803 0.1857 0.1803 0.1803 32,803 -0.00(-0.93%)
Jul 23, 2025 0.1840 0.1860 0.1802 0.1820 30,242 -0.00(-0.11%)
Jul 22, 2025 0.1778 0.1860 0.1778 0.1822 14,118 +0.00(+1.56%)
Jul 21, 2025 0.1825 0.1880 0.1778 0.1794 275,974 -0.01(-4.42%)
Jul 18, 2025 0.1800 0.1877 0.1800 0.1877 38,480 +0.01(+3.70%)
Jul 17, 2025 0.1890 0.1890 0.1786 0.1810 33,545 -0.00(-0.71%)
Jul 16, 2025 0.1742 0.1840 0.1640 0.1823 209,047 +0.01(+4.77%)
Jul 15, 2025 0.1780 0.1800 0.1680 0.1740 382,185 -0.01(-3.23%)
Jul 14, 2025 0.1883 0.1900 0.1708 0.1798 372,986 -0.01(-6.16%)
Jul 11, 2025 0.1884 0.1948 0.1822 0.1916 30,027 +0.01(+2.79%)
Jul 10, 2025 0.1997 0.1997 0.1800 0.1864 110,151 -0.00(-0.96%)
Jul 09, 2025 0.1859 0.2000 0.1859 0.1882 174,178 -0.00(-0.79%)
Jul 08, 2025 0.1807 0.1999 0.1800 0.1897 112,379 -0.01(-5.10%)
Jul 07, 2025 0.1957 0.2040 0.1835 0.1999 356,149 +0.02(+9.18%)
Jul 03, 2025 0.1703 0.1899 0.1703 0.1831 140,404 +0.01(+7.33%)
Jul 02, 2025 0.1629 0.1881 0.1629 0.1706 196,673 -0.01(-3.07%)
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.