Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Jones Soda Co (QB) (JSDA)
Jones Soda Co (QB) (JSDA) Historical

JSDA Jones Soda Co (QB)

0.31135

-0.01065 (-3.31%)

Sep 23 2024 - Closed

Delayed by 15 minutes

JSDA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Sep 03 2024	0.3397	-0.0053	-1.54%	0.3599	0.3599	0.3301	122,932
Aug 30 2024	0.345	-0.0245	-6.63%	0.3695	0.3695	0.33	131,351
Aug 29 2024	0.3695	0.0197	5.63%	0.36	0.3695	0.332	173,299
Aug 28 2024	0.3498	-0.0202	-5.46%	0.345	0.37	0.345	66,799
Aug 27 2024	0.37	-0.0045	-1.20%	0.33	0.3745	0.33	6,846
Aug 26 2024	0.3745	0.0048	1.30%	0.37	0.3799	0.3499	117,766
Aug 23 2024	0.3697	-0.0103	-2.71%	0.3747	0.3799	0.358	214,358
Aug 22 2024	0.38	-0.01774	-4.46%	0.385	0.385	0.368	216,138
Aug 21 2024	0.39774	-0.02236	-5.32%	0.4101	0.4106	0.353	333,095
Aug 20 2024	0.4201	-0.0129	-2.98%	0.409	0.437	0.409	10,315
Aug 19 2024	0.433	-0.007	-1.59%	0.457	0.457	0.43	88,994
Aug 16 2024	0.44	-0.003	-0.68%	0.4496	0.4496	0.433465	241,666
Aug 15 2024	0.443	-0.007	-1.56%	0.441	0.45	0.44	161,734
Aug 14 2024	0.45	-0.01	-2.17%	0.50875	0.50875	0.44	162,704
Aug 13 2024	0.46	0.04	9.52%	0.43	0.46	0.4275	263,817
Aug 12 2024	0.42	-0.01	-2.33%	0.3788	0.44	0.3751	55,487
Aug 09 2024	0.43	0.00	0.00%	0.43	0.43	0.4255	30,546
Aug 08 2024	0.43	-0.01	-2.27%	0.462	0.462	0.42	62,180
Aug 07 2024	0.44	0.0275	6.67%	0.415	0.44	0.415	8,672
Aug 06 2024	0.4125	-0.0074	-1.76%	0.4199	0.4296	0.41	24,939
Aug 05 2024	0.4199	-0.00206	-0.49%	0.4109	0.42	0.37	148,052
Aug 02 2024	0.42196	-0.01804	-4.10%	0.44	0.44	0.4105	66,969
Aug 01 2024	0.44	-0.01	-2.22%	0.4474	0.45	0.42	75,268
Jul 31 2024	0.45	-0.03	-6.25%	0.47	0.485	0.4435	154,218
Jul 30 2024	0.48	0.0015	0.31%	0.47855	0.492	0.47	172,797
Jul 29 2024	0.4785	-0.01	-2.05%	0.4902	0.492	0.4697	106,226
Jul 26 2024	0.4885	-0.0052	-1.05%	0.48975	0.4925	0.4885	14,438
Jul 25 2024	0.4937	0.0037	0.76%	0.475	0.4999	0.475	74,003
Jul 24 2024	0.49	0.00	0.00%	0.481	0.498	0.481	125,630
Jul 23 2024	0.49	0.0114	2.38%	0.495	0.557	0.479	102,785
Jul 22 2024	0.4786	0.0436	10.02%	0.435	0.4815	0.435	106,778
Jul 19 2024	0.435	-0.0047	-1.07%	0.4397	0.4397	0.426	42,046
Jul 18 2024	0.4397	-0.00431	-0.97%	0.425	0.44	0.42	110,721
Jul 17 2024	0.444005	0.0177	4.15%	0.4121	0.4537	0.4121	32,029
Jul 16 2024	0.426305	0.00131	0.31%	0.4397	0.4397	0.411	292,641
Jul 15 2024	0.425	-0.0327	-7.14%	0.455	0.455	0.415	414,374
Jul 12 2024	0.4577	0.0388	9.26%	0.4189	0.4817	0.4189	672,412
Jul 11 2024	0.4189	-0.0412	-8.95%	0.45	0.45	0.33	573,495
Jul 10 2024	0.4601	-0.0099	-2.11%	0.47	0.48	0.45	41,958
Jul 09 2024	0.47	-0.005	-1.05%	0.4699	0.494	0.4699	152,450
Jul 08 2024	0.475	-0.025	-5.00%	0.51	0.51	0.4463	358,142
Jul 05 2024	0.50	-0.015	-2.91%	0.525	0.525	0.4951	330,786
Jul 03 2024	0.515	0.00	0.00%	0.522	0.529	0.501025	112,277
Jul 02 2024	0.515	-0.005	-0.96%	0.52	0.52	0.514	152,849
Jul 01 2024	0.52	-0.008	-1.52%	0.529	0.538	0.515	255,553
Jun 28 2024	0.528	0.028	5.60%	0.51	0.535	0.497	222,735
Jun 27 2024	0.50	-0.00395	-0.78%	0.504	0.53	0.496	294,316
Jun 26 2024	0.50395	0.00895	1.81%	0.51	0.51	0.49	134,127

Jones Soda (QB)

Delayed Upgrade Clock