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

Jones Soda Co. (OP:JSDA)

0.1700 -0.0100 (-5.56%)
Streaming Delayed Price Updated: 1:25 PM EDT, Oct 9, 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 (%)
Oct 09, 2025 0.1621 0.1800 0.1600 0.1700 68,213 -0.01(-5.56%)
Oct 08, 2025 0.1648 0.1800 0.1600 0.1800 122,100 +0.02(+9.76%)
Oct 07, 2025 0.1610 0.1650 0.1610 0.1640 47,835 -0.00(-0.61%)
Oct 06, 2025 0.1712 0.1747 0.1610 0.1650 158,217 -0.01(-3.68%)
Oct 03, 2025 0.1727 0.1800 0.1710 0.1713 24,573 -0.00(-0.81%)
Oct 02, 2025 0.1803 0.1828 0.1727 0.1727 21,698 -0.01(-4.37%)
Oct 01, 2025 0.1682 0.1806 0.1651 0.1806 127,599 +0.00(+0.50%)
Sep 30, 2025 0.1663 0.1797 0.1598 0.1797 205,520 +0.01(+8.91%)
Sep 29, 2025 0.1740 0.1740 0.1598 0.1650 345,647 -0.01(-5.12%)
Sep 26, 2025 0.1750 0.1755 0.1700 0.1739 182,556 -0.00(-2.30%)
Sep 25, 2025 0.1800 0.1800 0.1751 0.1780 40,350 +0.00(+0.56%)
Sep 24, 2025 0.1804 0.1810 0.1751 0.1770 26,570 -0.00(-1.88%)
Sep 23, 2025 0.1847 0.1847 0.1800 0.1804 25,440 -0.00(-2.17%)
Sep 22, 2025 0.1809 0.1844 0.1752 0.1844 8,429 +0.00(+2.44%)
Sep 19, 2025 0.1828 0.1847 0.1750 0.1800 82,010 -0.00(-2.65%)
Sep 18, 2025 0.1866 0.1866 0.1702 0.1849 160,075 -0.00(-0.43%)
Sep 17, 2025 0.1824 0.1924 0.1728 0.1857 115,082 +0.00(+2.20%)
Sep 16, 2025 0.1884 0.1924 0.1817 0.1817 68,726 -0.01(-5.56%)
Sep 15, 2025 0.1870 0.1925 0.1813 0.1924 86,187 +0.01(+6.30%)
Sep 12, 2025 0.1849 0.1849 0.1810 0.1810 83,209 +0.00(+0.56%)
Sep 11, 2025 0.1800 0.1849 0.1752 0.1800 66,739 -0.00(-2.17%)
Sep 10, 2025 0.1838 0.1850 0.1800 0.1840 39,557 +0.00(+2.22%)
Sep 09, 2025 0.1850 0.1850 0.1791 0.1800 2,032 -0.01(-2.70%)
Sep 08, 2025 0.1780 0.1850 0.1780 0.1850 6,665 +0.00(+2.10%)
Sep 05, 2025 0.1800 0.1854 0.1771 0.1812 149,350 -0.00(-2.27%)
Sep 04, 2025 0.1830 0.1854 0.1800 0.1854 32,650 +0.00(+1.26%)
Sep 03, 2025 0.1870 0.1878 0.1830 0.1831 52,130 -0.00(-1.61%)
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%)
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.