JONES SODA CO Historical Stock Prices

JSDA 
$0.33
*  
0.004
1.23 %
Get JSDA Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading JSDA now


Community Rating:
View:    JSDA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00 N/A  0.33  0.326  0.33 41,305
01/28/2015 0.326 0.33 0.326 0.33 41,305
01/27/2015 0.326 0.35 0.326 0.326 6,006
01/26/2015 0.335 0.34 0.3101 0.3299 61,540
01/23/2015 0.34 0.35 0.3201 0.3499 38,096
01/22/2015 0.33 0.34 0.32 0.34 76,398
01/21/2015 0.34 0.34 0.33 0.33 47,292
01/20/2015 0.36 0.36 0.3301 0.3301 24,058
01/16/2015 0.33 0.345 0.33 0.34 18,152
01/15/2015 0.31 0.35 0.31 0.34 54,745
01/14/2015 0.335 0.355 0.335 0.355 19,677
01/13/2015 0.345 0.35 0.33 0.335 145,535
01/12/2015 0.35 0.36 0.345 0.345 26,924
01/09/2015 0.36 0.375 0.35 0.36 45,814
01/08/2015 0.37 0.37 0.35 0.37 24,987
01/07/2015 0.35 0.36 0.35 0.36 24,266
01/06/2015 0.34 0.36 0.34 0.35 62,302
01/05/2015 0.346 0.35 0.33 0.34 180,051
01/02/2015 0.35 0.35 0.345 0.35 43,980
12/31/2014 0.34 0.35 0.335 0.35 276,557
12/30/2014 0.35 0.35 0.33 0.345 160,487
12/29/2014 0.33 0.35 0.33 0.35 100,918
12/26/2014 0.37 0.4 0.345 0.345 380,292
12/24/2014 0.38 0.38 0.3698 0.37 37,429
12/23/2014 0.38 0.39 0.37 0.37 99,377
12/22/2014 0.37 0.39 0.37 0.38 38,423
12/19/2014 0.385 0.39 0.37 0.37 34,460
12/18/2014 0.4 0.4 0.3678 0.39 45,308
12/17/2014 0.355 0.375 0.355 0.375 21,575
12/16/2014 0.37 0.38 0.37 0.37 48,267
12/15/2014 0.39 0.395 0.38 0.38 9,702
12/12/2014 0.37 0.41 0.36 0.41 78,383
12/11/2014 0.383 0.41 0.383 0.4 27,663
12/10/2014 0.4 0.4 0.3799 0.38 125,676
12/09/2014 0.4 0.41 0.4 0.4 22,767
12/08/2014 0.41 0.42 0.4 0.4 42,947
12/05/2014 0.4 0.43 0.4 0.42 33,338
12/04/2014 0.4 0.405 0.4 0.4 13,575
12/03/2014 0.4 0.415 0.4 0.4 53,551
12/02/2014 0.405 0.45 0.405 0.407 39,182
12/01/2014 0.345 0.425 0.345 0.41 91,887
11/28/2014 0.42 0.43 0.42 0.42 1,718
11/26/2014 0.43 0.45 0.4161 0.45 11,560
11/25/2014 0.43 0.45 0.43 0.44 14,107
11/24/2014 0.405 0.48 0.405 0.43 57,227
11/21/2014 0.45 0.45 0.43 0.43 65,325
11/20/2014 0.4221 0.451 0.4201 0.45 18,096
11/19/2014 0.4299 0.46 0.4221 0.4221 32,108
11/18/2014 0.44 0.441 0.42 0.42 40,721
11/17/2014 0.44 0.47 0.43 0.45 172,965
11/14/2014 0.415 0.44 0.415 0.44 36,026
11/13/2014 0.435 0.435 0.417 0.425 174,286
11/12/2014 0.43 0.4499 0.43 0.449 34,913
11/11/2014 0.435 0.45 0.434 0.434 28,021
11/10/2014 0.435 0.48 0.435 0.4374 66,176
11/07/2014 0.48 0.49 0.4301 0.45 127,316
11/06/2014 0.46 0.5 0.45 0.5 134,617
11/05/2014 0.46 0.47 0.4395 0.47 103,844
11/04/2014 0.428 0.48 0.428 0.47 79,063
11/03/2014 0.48 0.48 0.428 0.428 65,322
10/31/2014 0.44 0.48 0.44 0.4501 18,024
10/30/2014 0.47 0.48 0.4311 0.48 11,515
10/29/2014 0.5 0.5 0.455 0.47 19,040
10/28/2014 0.46 0.49 0.44 0.48 138,145
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?