ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
6,049.88
0.05%
US Tech 100
20,695.60
0.41%
Dow Jones
44,705.53
-0.17%
Brent Oil
73.545
2.30%
Bitcoin
96,071.46
0.21%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Jones Soda Co (QB) (JSDA)

  7. Jones Soda Co (QB) (JSDA) Historical

JSDA Jones Soda Co (QB)

0.175
-0.0101 (-5.46%)
Dec 03 2024 - Closed
Delayed by 15 minutes

JSDA Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2024 0.1851 0.0075 4.22% 0.175 0.19 0.1652 590,351
Nov 29 2024 0.1776 -0.0109 -5.78% 0.1885 0.1885 0.1752 228,572
Nov 27 2024 0.1885 0.0025 1.34% 0.188 0.1949 0.186 152,050
Nov 26 2024 0.186 0.0041 2.25% 0.18 0.186 0.18 89,155
Nov 25 2024 0.1819 -0.0036 -1.94% 0.1899 0.1993 0.1801 312,109
Nov 22 2024 0.1855 0.00075 0.41% 0.1937 0.1938 0.1801 160,296
Nov 21 2024 0.18475 -0.00207 -1.11% 0.19 0.194 0.1825 419,195
Nov 20 2024 0.186815 -0.00319 -1.68% 0.1855 0.1995 0.185 200,256
Nov 19 2024 0.19 -0.0047 -2.41% 0.1947 0.1947 0.1855 97,177
Nov 18 2024 0.1947 0.0037 1.94% 0.191 0.1947 0.1855 167,310
Nov 15 2024 0.191 -0.009 -4.50% 0.19945 0.1997 0.1865 44,907
Nov 14 2024 0.20 0.00 0.00% 0.195 0.2025 0.185 355,528
Nov 13 2024 0.20 -0.005 -2.44% 0.20 0.205 0.195 352,010
Nov 12 2024 0.205 0.007 3.54% 0.20 0.205 0.20 284,209
Nov 11 2024 0.198 -0.002 -1.00% 0.198 0.2099 0.198 119,022
Nov 08 2024 0.20 -0.02025 -9.19% 0.22 0.22 0.199 642,449
Nov 07 2024 0.22025 -0.01875 -7.85% 0.22 0.240945 0.21005 405,298
Nov 06 2024 0.239 -0.006 -2.45% 0.235 0.245 0.23 101,890
Nov 05 2024 0.245 0.0068 2.85% 0.24 0.257 0.24 198,033
Nov 04 2024 0.2382 -0.02422 -9.23% 0.2628 0.26625 0.238 470,999
Nov 01 2024 0.26242 0.00042 0.16% 0.262 0.271 0.26 56,120
Oct 31 2024 0.262 0.00686 2.69% 0.2552 0.271 0.2552 209,790
Oct 30 2024 0.25514 -0.00331 -1.28% 0.2598 0.26 0.252 504,413
Oct 29 2024 0.25845 -0.0449 -14.80% 0.31 0.316485 0.2512 543,897
Oct 28 2024 0.30335 -0.00965 -3.08% 0.313 0.3172 0.291545 70,633
Oct 25 2024 0.313 -0.0071 -2.22% 0.325 0.325 0.313 89,682
Oct 24 2024 0.3201 0.0136 4.44% 0.2806 0.33 0.2806 126,398
Oct 23 2024 0.3065 -0.0025 -0.81% 0.309 0.3397 0.29 332,808
Oct 22 2024 0.309 0.02155 7.50% 0.2801 0.32375 0.2801 172,700
Oct 21 2024 0.28745 0.02141 8.05% 0.261 0.2948 0.26 193,029
Oct 18 2024 0.26604 0.00494 1.89% 0.261 0.2745 0.2514 73,508
Oct 17 2024 0.2611 -0.0139 -5.05% 0.275 0.279055 0.2611 31,114
Oct 16 2024 0.275 -0.0001 -0.04% 0.2762 0.2762 0.2611 119,676
Oct 15 2024 0.2751 0.0151 5.81% 0.267 0.2781 0.2615 79,667
Oct 14 2024 0.26 -0.00485 -1.83% 0.25585 0.27 0.2509 218,597
Oct 11 2024 0.26485 0.00505 1.94% 0.2697 0.2697 0.2558 80,622
Oct 10 2024 0.2598 -0.0088 -3.28% 0.27 0.2745 0.256165 168,731
Oct 09 2024 0.2686 -0.0013 -0.48% 0.27 0.27 0.2559 26,695
Oct 08 2024 0.2699 0.0099 3.81% 0.2551 0.2699 0.2551 116,240
Oct 07 2024 0.26 -0.01487 -5.41% 0.28 0.2842 0.25755 144,523
Oct 04 2024 0.274865 -0.01779 -6.08% 0.30 0.30 0.2503 161,213
Oct 03 2024 0.29265 -0.00735 -2.45% 0.2902 0.29955 0.2902 33,072
Oct 02 2024 0.30 -0.0096 -3.10% 0.3335 0.3335 0.30 65,072
Oct 01 2024 0.3096 -0.01914 -5.82% 0.32 0.325425 0.3096 13,400
Sep 30 2024 0.32874 0.00674 2.09% 0.318295 0.335225 0.318295 90,965
Sep 27 2024 0.322 0.007 2.22% 0.2881 0.325 0.2881 39,853
Sep 26 2024 0.315 0.015 5.00% 0.30 0.3277 0.2874 20,935
Sep 25 2024 0.30 -0.029 -8.81% 0.3175 0.335 0.30 39,611
Sep 24 2024 0.329 0.01765 5.67% 0.3056 0.3355 0.264 739,967
Sep 23 2024 0.31135 -0.01065 -3.31% 0.315 0.3225 0.3055 72,434
Sep 20 2024 0.322 -0.0159 -4.71% 0.33112 0.3364 0.3135 27,029
Sep 19 2024 0.3379 0.0179 5.59% 0.313 0.338 0.313 26,172
Sep 18 2024 0.32 -0.0177 -5.24% 0.3377 0.344455 0.3065 44,893
Sep 17 2024 0.3377 0.0269 8.66% 0.3108 0.33875 0.3108 37,305
Sep 16 2024 0.3108 -0.0412 -11.70% 0.343 0.36 0.3108 36,948
Sep 13 2024 0.352 0.002 0.57% 0.36 0.365 0.3412 93,721
Sep 12 2024 0.35 0.04 12.90% 0.3495 0.3675 0.30 298,991
Sep 11 2024 0.31 0.0513 19.83% 0.252 0.31 0.2501 247,522
Sep 10 2024 0.2587 -0.0303 -10.48% 0.28 0.285 0.241 248,849
Sep 09 2024 0.289 0.019 7.04% 0.2511 0.2919 0.2511 88,005
Sep 06 2024 0.27 0.01 3.85% 0.28 0.28 0.25 330,421
Sep 05 2024 0.26 -0.05 -16.13% 0.302 0.32 0.2326 1,809,149
Sep 04 2024 0.31 -0.0297 -8.74% 0.3377 0.3377 0.301425 200,350

Your Recent History

USOTC
JSDA
Jones Soda (QB)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved