Jones Soda (QB) Historical Data - JSDA

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Jones Soda Co (QB) JSDA OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.005 1.69% 0.30 0.29 0.30 0.30 0.295 16:25:09
more quote information »

JSDA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2916250.300.280.288040541,5230.008372.87%
1 Month0.28880.30980.2650.285303164,4870.01123.88%
3 Months0.360.430.2550.3066648182,874-0.06-16.67%
6 Months0.5530.570.2550.3369518112,477-0.253-45.75%
1 Year0.290.9790.2550.5296313155,6870.013.45%
3 Years0.500.9790.220.467392790,817-0.20-40.0%
5 Years0.4150.9790.220.467844981,027-0.115-27.71%

JSDA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 0.30 0.005 1.69% 0.30 0.30 0.29 7,879
Feb 20 2020 0.295 0.01 3.51% 0.28 0.30 0.28 39,200
Feb 19 2020 0.285 -0.00231 -0.8% 0.285 0.29 0.28 43,965
Feb 18 2020 0.287305 0.00221 0.77% 0.29 0.29 0.2801 47,485
Feb 14 2020 0.2851 -0.0049 -1.69% 0.291625 0.30 0.2825 35,443
Feb 13 2020 0.29 0.01 3.57% 0.30 0.305 0.29 126,550
Feb 12 2020 0.28 -0.02 -6.67% 0.2999 0.2999 0.28 111,962
Feb 11 2020 0.30 0.00 0.0% 0.275 0.30 0.275 6,789
Feb 10 2020 0.30 0.02 7.14% 0.28 0.30 0.2715 28,335
Feb 07 2020 0.28 -0.01725 -5.8% 0.275 0.2887 0.2715 35,380
Feb 06 2020 0.29725 0.01925 6.92% 0.27 0.3098 0.27 82,777
Feb 05 2020 0.278 0.003 1.09% 0.2756 0.2999 0.265 188,275
Feb 04 2020 0.275 -0.0249 -8.3% 0.290945 0.2999 0.275 35,846
Feb 03 2020 0.2999 0.005 1.7% 0.30 0.30 0.2755 16,505
Jan 31 2020 0.2949 0.0049 1.69% 0.285 0.2999 0.28 33,866
Jan 30 2020 0.29 0.01 3.57% 0.29 0.29 0.275 53,136
Jan 29 2020 0.28 -0.002 -0.71% 0.2745 0.2899 0.2745 260,233
Jan 28 2020 0.282 -0.0168 -5.62% 0.277 0.295 0.277 20,051
Jan 27 2020 0.2988 0.0039 1.32% 0.277 0.2988 0.277 8,130
Jan 24 2020 0.2949 0.0064 2.22% 0.2888 0.299 0.27 51,321
Jan 23 2020 0.2885 0.0065 2.31% 0.2821 0.295 0.27 438,655
Jan 22 2020 0.282 -0.018 -6.0% 0.3036 0.3036 0.28 197,338
See More Historical Prices »


Your Recent History
USOTC
JSDA
Jones Soda..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.