JONES SODA CO Historical Stock Prices

JSDA 
$0.3475
*  
0.0125
3.73 %
Get JSDA Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading JSDA now


Community Rating:
View:    JSDA After Hours
 
 
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 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.3498  0.3102  0.3475 279,096
09/03/2015 0.315 0.34 0.3101 0.325 37,083
09/02/2015 0.333 0.335 0.301 0.335 171,594
09/01/2015 0.32 0.3375 0.32 0.335 6,530
08/31/2015 0.32 0.325 0.32 0.3249 1,516
08/28/2015 0.33 0.339 0.301 0.32 167,686
08/27/2015 0.315 0.325 0.3 0.325 113,843
08/26/2015 0.33 0.33 0.3001 0.3225 31,299
08/25/2015 0.29 0.34 0.29 0.33 155,506
08/24/2015 0.32 0.335 0.31 0.319 68,127
08/21/2015 0.359 0.359 0.345 0.345 85,496
08/20/2015 0.359 0.359 0.3444 0.345 145,425
08/19/2015 0.3251 0.3599 0.3251 0.3518 12,586
08/18/2015 0.33 0.3599 0.3101 0.3599 100,805
08/17/2015 0.3333 0.3492 0.3299 0.33 39,480
08/14/2015 0.3633 0.3633 0.3333 0.3333 31,184
08/13/2015 0.36 0.36 0.315 0.3352 36,975
08/12/2015 0.3638 0.3638 0.345 0.36 16,706
08/11/2015 0.333 0.37 0.33 0.3401 269,372
08/10/2015 0.33 0.36 0.33 0.34 39,555
08/07/2015 0.33 0.36 0.33 0.36 67,609
08/06/2015 0.34 0.355 0.33 0.33 25,715
08/05/2015 0.35 0.3599 0.33 0.335 43,658
08/04/2015 0.355 0.36 0.33 0.33 3,602
08/03/2015 0.33 0.36 0.33 0.36 1,435
07/31/2015 0.37 0.37 0.33 0.33 32,551
07/30/2015 0.374 0.3756 0.32 0.36 52,550
07/29/2015 0.3375 0.3725 0.33 0.37 150,447
07/28/2015 0.32 0.345 0.32 0.33 16,478
07/27/2015 0.32 0.345 0.32 0.34 36,794
07/24/2015 0.334 0.334 0.32 0.32 41,468
07/23/2015 0.33 0.334 0.33 0.33 36,490
07/22/2015 0.324 0.335 0.324 0.33 40,188
07/21/2015 0.309 0.3291 0.307 0.3291 271,509
07/20/2015 0.308 0.31 0.295 0.309 40,122
07/17/2015 0.306 0.312 0.3 0.3 41,008
07/16/2015 0.305 0.31 0.305 0.306 6,850
07/15/2015 0.31 0.316 0.305 0.305 35,138
07/14/2015 0.308 0.318 0.308 0.31 20,256
07/13/2015 0.31 0.3199 0.302 0.316 11,693
07/10/2015 0.318 0.32 0.31 0.31 65,967
07/09/2015 0.318 0.322 0.318 0.318 28,464
07/08/2015 0.32 0.3202 0.32 0.32 53,993
07/07/2015 0.318 0.323 0.318 0.318 16,845
07/06/2015 0.315 0.323 0.315 0.318 6,026
07/02/2015 0.323 0.323 0.315 0.323 17,675
07/01/2015 0.32 0.325 0.315 0.315 5,343
06/30/2015 0.3242 0.3325 0.31 0.3215 97,866
06/29/2015 0.322 0.3265 0.31 0.3215 61,434
06/26/2015 0.325 0.3338 0.325 0.325 73,856
06/25/2015 0.329 0.33 0.323 0.33 50,003
06/24/2015 0.329 0.33 0.321 0.325 24,855
06/23/2015 0.327 0.3348 0.31 0.33 172,544
06/22/2015 0.329 0.334 0.328 0.328 60,213
06/19/2015 0.3271 0.334 0.3271 0.33 22,622
06/18/2015 0.329 0.3301 0.329 0.3301 2,411
06/17/2015 0.3301 0.3301 0.327 0.327 25,984
06/16/2015 0.335 0.335 0.3301 0.335 11,261
06/15/2015 0.335 0.337 0.33 0.3369 46,619
06/12/2015 0.34 0.344 0.337 0.337 86,507
06/11/2015 0.335 0.3525 0.329 0.345 229,368
06/10/2015 0.345 0.345 0.338 0.338 66,711
06/09/2015 0.338 0.345 0.338 0.34 30,799
06/08/2015 0.348 0.348 0.32 0.338 70,470
06/05/2015 0.3422 0.37 0.3422 0.348 130,375
06/04/2015 0.3352 0.343 0.3352 0.3387 22,325
06/03/2015 0.34 0.3469 0.3352 0.3415 64,731
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?