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

Jones Soda Co. (OP:JSDA)

0.1843 +0.0043 (+2.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 1, 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 (%)
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%)
Jul 01, 2025 0.1810 0.1810 0.1629 0.1760 145,385 +0.00(+1.68%)
Jun 30, 2025 0.1798 0.1798 0.1720 0.1731 93,264 -0.01(-3.73%)
Jun 27, 2025 0.1850 0.1905 0.1798 0.1798 341,251 +0.00(+2.74%)
Jun 26, 2025 0.1625 0.1861 0.1600 0.1750 502,001 +0.02(+9.58%)
Jun 25, 2025 0.1698 0.1698 0.1552 0.1597 159,034 -0.00(-2.50%)
Jun 24, 2025 0.1813 0.2000 0.1593 0.1638 1,509,003 -0.02(-13.01%)
Jun 23, 2025 0.1854 0.1900 0.1800 0.1883 131,425 +0.00(+2.06%)
Jun 20, 2025 0.1905 0.1967 0.1812 0.1845 272,998 +0.00(+1.71%)
Jun 18, 2025 0.1851 0.1930 0.1810 0.1814 95,119 -0.00(-2.26%)
Jun 17, 2025 0.1850 0.1899 0.1820 0.1856 35,539 +0.00(+1.53%)
Jun 16, 2025 0.1879 0.1899 0.1802 0.1828 54,161 +0.00(+0.00%)
Jun 13, 2025 0.1950 0.1950 0.1801 0.1828 72,298 -0.01(-6.26%)
Jun 12, 2025 0.1850 0.1979 0.1841 0.1950 84,557 +0.02(+8.33%)
Jun 11, 2025 0.2000 0.2000 0.1794 0.1800 657,987 -0.02(-10.00%)
Jun 10, 2025 0.2097 0.2097 0.1991 0.2000 118,479 +0.01(+2.56%)
Jun 09, 2025 0.2040 0.2097 0.1950 0.1950 39,241 -0.01(-4.88%)
Jun 06, 2025 0.2000 0.2050 0.1977 0.2050 59,384 +0.00(+2.50%)
Jun 05, 2025 0.1960 0.2100 0.1960 0.2000 48,062 +0.00(+1.94%)
Jun 04, 2025 0.1945 0.2000 0.1915 0.1962 99,906 -0.00(-0.66%)
Jun 03, 2025 0.1951 0.2000 0.1855 0.1975 265,248 +0.00(+1.18%)
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.