Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Jones Soda Co. (JSDA)

Compare
0.1860
+0.0060
+(3.33%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.21000.21000.18000.18600.1860127,400
Apr 16, 20250.19500.19800.19000.19100.191011,900
Apr 15, 20250.19000.20000.19000.19000.190043,200
Apr 14, 20250.19000.20200.18600.19500.195065,100
Apr 11, 20250.18000.19500.18000.19000.190020,100
Apr 10, 20250.19500.19500.18500.18900.189026,100
Apr 9, 20250.19500.19500.18000.19000.190087,800
Apr 8, 20250.19000.19500.18400.19500.195082,000
Apr 7, 20250.20000.21000.18500.19000.1900157,500
Apr 4, 20250.19500.23000.19000.20000.2000139,100
Apr 3, 20250.20200.21000.18100.19500.195095,600
Apr 2, 20250.17900.21000.17900.21000.2100180,000
Apr 1, 20250.21100.21100.16600.18500.1850335,900
Mar 31, 20250.20300.21700.20300.20900.209017,800
Mar 28, 20250.21000.23000.20700.21000.2100335,500
Mar 27, 20250.21000.23000.21000.21500.2150143,400
Mar 26, 20250.22000.22000.20900.22000.2200174,600
Mar 25, 20250.22000.22000.21000.21800.218084,200
Mar 24, 20250.23900.23900.20700.22000.2200149,100
Mar 21, 20250.24000.24200.22000.22200.2220108,400
Mar 20, 20250.23000.24800.22200.23600.2360251,400
Mar 19, 20250.20500.23000.20500.21100.2110132,000
Mar 18, 20250.20300.22000.20300.21000.210073,000
Mar 17, 20250.21000.22000.20400.21000.2100175,500
Mar 14, 20250.23000.23000.20600.21000.2100103,000
Mar 13, 20250.20800.21000.20600.20900.209042,700
Mar 12, 20250.22000.23000.20900.21000.2100139,200
Mar 11, 20250.23000.23000.21000.22000.220026,300
Mar 10, 20250.21500.23000.20800.22300.223041,400
Mar 7, 20250.22900.23000.21500.21500.2150167,500
Mar 6, 20250.24100.25000.22800.23000.230086,800
Mar 5, 20250.25000.25000.22900.24100.241065,200
Mar 4, 20250.27000.28000.24000.25000.2500377,800
Mar 3, 20250.27500.29000.25800.25800.2580218,400
Feb 28, 20250.27500.29200.27500.27500.2750137,500
Feb 27, 20250.28000.29000.27800.28800.288070,600
Feb 26, 20250.27000.28300.27000.28200.282035,500
Feb 25, 20250.28200.29100.27000.27800.2780138,800
Feb 24, 20250.28200.29100.27200.29000.2900109,300
Feb 21, 20250.28000.29200.27100.27700.2770105,400
Feb 20, 20250.27000.29900.27000.28700.287049,700
Feb 19, 20250.29900.30000.27000.27100.2710164,200
Feb 18, 20250.29600.31300.26600.28500.2850180,200
Feb 14, 20250.30000.30000.27100.29700.297035,100
Feb 13, 20250.30000.30000.26400.29000.290098,300
Feb 12, 20250.29000.30000.29000.29200.292025,200
Feb 11, 20250.30000.30000.29000.29000.290068,800
Feb 10, 20250.30000.30000.28100.29300.293056,500
Feb 7, 20250.31000.32000.29000.29000.290070,600
Feb 6, 20250.31600.31600.29300.31000.3100115,300
Feb 5, 20250.31000.31600.29300.29300.2930140,200
Feb 4, 20250.32000.32000.30700.31000.310037,200
Feb 3, 20250.31500.32000.29000.31800.3180316,800
Jan 31, 20250.33000.33000.28600.31500.3150386,900
Jan 30, 20250.29100.34000.29100.31000.3100501,600
Jan 29, 20250.26600.34900.26600.31000.3100939,500
Jan 28, 20250.25000.26600.24800.25900.2590157,900
Jan 27, 20250.24700.26000.22100.23900.2390139,200
Jan 24, 20250.22000.24000.21700.24000.2400141,300
Jan 23, 20250.21400.22500.21000.22500.2250170,900
Jan 22, 20250.21400.21500.21300.21400.214057,700
Jan 21, 20250.22000.22300.20200.21400.2140310,000
Jan 17, 20250.20500.22000.20000.21500.2150104,100
Jan 16, 20250.21000.21000.20000.20500.2050206,000
Jan 15, 20250.19000.21000.18500.20500.2050210,500
Jan 14, 20250.18500.20000.18500.19000.190073,900
Jan 13, 20250.18500.19900.18500.19000.1900175,900
Jan 10, 20250.18000.19100.18000.18700.1870393,600
Jan 8, 20250.17200.17300.17000.17300.173019,500
Jan 7, 20250.16500.18000.16500.17300.173040,100
Jan 6, 20250.17000.18000.16400.16900.169038,600
Jan 3, 20250.16700.17100.16300.17000.1700124,900
Jan 2, 20250.16800.16900.16300.16700.167049,300
Dec 31, 20240.17000.18900.15800.16200.1620215,500
Dec 30, 20240.16000.18000.16000.17900.1790516,100
Dec 27, 20240.18400.18400.16000.17900.1790107,100
Dec 26, 20240.17000.18700.15300.17100.1710174,200
Dec 24, 20240.16500.17000.16500.17000.170024,700
Dec 23, 20240.16000.17000.15500.16500.1650191,700
Dec 20, 20240.15500.16000.15500.16000.160032,100
Dec 19, 20240.15500.16500.15400.16000.160069,900
Dec 18, 20240.16500.16500.15500.16100.1610169,500
Dec 17, 20240.16100.17100.16000.16500.165093,700
Dec 16, 20240.16100.17100.16100.16100.161041,000
Dec 13, 20240.16500.17100.16100.16500.165050,800
Dec 12, 20240.16400.17500.16100.16500.1650420,400
Dec 11, 20240.16500.17800.16000.16300.1630149,800
Dec 10, 20240.16800.17300.16200.17000.170081,800
Dec 9, 20240.17000.18500.16000.17100.1710404,500
Dec 6, 20240.17600.18000.17000.18000.180039,500
Dec 5, 20240.17600.18500.17600.17900.179042,000
Dec 4, 20240.17500.18700.17500.17900.1790113,700
Dec 3, 20240.18100.18700.17500.17500.1750109,700
Dec 2, 20240.17500.19000.17500.18500.1850590,400
Nov 29, 20240.18900.18900.17500.17800.1780228,600
Nov 27, 20240.18800.19500.18600.18900.1890152,100
Nov 26, 20240.18000.18600.18000.18600.186089,200
Nov 25, 20240.19000.19900.18000.18200.1820315,200
Nov 22, 20240.19400.19400.18000.18600.1860160,300
Nov 21, 20240.19000.19400.18300.18500.1850419,200
Nov 20, 20240.18600.20000.18500.18700.1870200,300
Nov 19, 20240.19500.19500.18600.19000.190097,200
Nov 18, 20240.19100.19500.18600.19500.1950167,300
Nov 15, 20240.19900.20000.18700.19100.191044,900
Nov 14, 20240.19500.20300.18500.20000.2000355,500
Nov 13, 20240.20000.20500.19500.20000.2000352,000
Nov 12, 20240.20000.20500.20000.20500.2050284,200
Nov 11, 20240.19800.21000.19800.19800.1980119,000
Nov 8, 20240.22000.22000.19900.20000.2000642,400
Nov 7, 20240.22000.24100.21000.22000.2200405,300
Nov 6, 20240.23500.24500.23000.23900.2390101,900
Nov 5, 20240.24000.25700.24000.24500.2450198,000
Nov 4, 20240.26300.26600.23800.23800.2380471,000
Nov 1, 20240.26200.27100.26000.26200.262056,100
Oct 31, 20240.25500.27100.25500.26200.2620209,800
Oct 30, 20240.26000.26000.25200.25500.2550504,400
Oct 29, 20240.31000.31600.25100.25800.2580543,900
Oct 28, 20240.31300.31700.29200.30300.303070,600
Oct 25, 20240.32500.32500.31300.31300.313089,700
Oct 24, 20240.28100.33000.28100.32000.3200126,400
Oct 23, 20240.30900.34000.29000.30700.3070332,800
Oct 22, 20240.28000.32400.28000.30900.3090172,700
Oct 21, 20240.26100.29500.26000.28700.2870193,000
Oct 18, 20240.26100.27500.25100.26600.266073,500
Oct 17, 20240.27500.27900.26100.26100.261031,100
Oct 16, 20240.27600.27600.26100.27500.2750119,700
Oct 15, 20240.26700.27800.26200.27500.275079,700
Oct 14, 20240.25600.27000.25100.26000.2600218,600
Oct 11, 20240.27000.27000.25600.26500.265080,600
Oct 10, 20240.27000.27500.25600.26000.2600168,700
Oct 9, 20240.27000.27000.25600.26900.269026,700
Oct 8, 20240.25500.27000.25500.27000.2700116,200
Oct 7, 20240.28000.28400.25800.26000.2600144,500
Oct 4, 20240.30000.30000.25000.27500.2750161,200
Oct 3, 20240.29000.30000.29000.29300.293033,100
Oct 2, 20240.33400.33400.30000.30000.300065,100
Oct 1, 20240.32000.32500.31000.31000.310013,400
Sep 30, 20240.31800.33500.31800.32900.329091,000
Sep 27, 20240.28800.32500.28800.32200.322039,900
Sep 26, 20240.30000.32800.28700.31500.315020,900
Sep 25, 20240.31800.33500.30000.30000.300039,600
Sep 24, 20240.30600.33600.26400.32900.3290740,000
Sep 23, 20240.31500.32300.30600.31100.311072,400
Sep 20, 20240.33100.33600.31400.32200.322027,000
Sep 19, 20240.31300.33800.31300.33800.338026,200
Sep 18, 20240.33800.34400.30700.32000.320044,900
Sep 17, 20240.31100.33900.31100.33800.338037,300
Sep 16, 20240.34300.36000.31100.31100.311036,900
Sep 13, 20240.36000.36500.34100.35200.352093,700
Sep 12, 20240.35000.36800.30000.35000.3500299,000
Sep 11, 20240.25200.31000.25000.31000.3100247,500
Sep 10, 20240.28000.28500.24100.25900.2590248,800
Sep 9, 20240.25100.29200.25100.28900.289088,000
Sep 6, 20240.28000.28000.25000.27000.2700330,400
Sep 5, 20240.30200.32000.23300.26000.26001,809,100
Sep 4, 20240.33800.33800.30100.31000.3100200,400
Sep 3, 20240.36000.36000.33000.34000.3400122,900
Aug 30, 20240.37000.37000.33000.34500.3450131,400
Aug 29, 20240.36000.37000.33200.37000.3700173,300
Aug 28, 20240.34500.37000.34500.35000.350066,800
Aug 27, 20240.33000.37500.33000.37000.37006,800
Aug 26, 20240.37000.38000.35000.37500.3750117,800
Aug 23, 20240.37500.38000.35800.37000.3700214,400
Aug 22, 20240.38500.38500.36800.38000.3800216,100
Aug 21, 20240.41000.41100.35300.39800.3980333,100
Aug 20, 20240.40900.43700.40900.42000.420010,300
Aug 19, 20240.45700.45700.43000.43300.433089,000
Aug 16, 20240.45000.45000.43300.44000.4400241,700
Aug 15, 20240.44100.45000.44000.44300.4430161,700
Aug 14, 20240.50900.50900.44000.45000.4500162,700
Aug 13, 20240.43000.46000.42800.46000.4600263,800
Aug 12, 20240.37900.44000.37500.42000.420055,500
Aug 9, 20240.43000.43000.42600.43000.430030,500
Aug 8, 20240.46200.46200.42000.43000.430062,200
Aug 7, 20240.41500.44000.41500.44000.44008,700
Aug 6, 20240.42000.43000.41000.41300.413024,900
Aug 5, 20240.41100.42000.37000.42000.4200148,100
Aug 2, 20240.44000.44000.41100.42200.422067,000
Aug 1, 20240.44700.45000.42000.44000.440075,300
Jul 31, 20240.47000.48500.44400.45000.4500154,200
Jul 30, 20240.47900.49200.47000.48000.4800172,800
Jul 29, 20240.49000.49200.47000.47900.4790106,200
Jul 26, 20240.49000.49300.48900.48900.489014,400
Jul 25, 20240.47500.50000.47500.49400.494074,000
Jul 24, 20240.48100.49800.48100.49000.4900125,600
Jul 23, 20240.49500.50000.47900.49000.4900102,800
Jul 22, 20240.43500.48200.43500.47900.4790112,900
Jul 19, 20240.44000.44000.42600.43500.435042,000
Jul 18, 20240.42500.44000.42000.44000.4400110,700
Jul 17, 20240.41200.45400.41200.44400.444032,000
Jul 16, 20240.44000.44000.41100.42600.4260292,600
Jul 15, 20240.45500.45500.41500.42500.4250414,400
Jul 12, 20240.41900.48200.41900.45800.4580672,400
Jul 11, 20240.45000.45000.33000.41900.4190573,500
Jul 10, 20240.47000.48000.45000.46000.460042,000
Jul 9, 20240.47000.49400.47000.47000.4700152,500
Jul 8, 20240.51000.51000.44600.47500.4750358,100
Jul 5, 20240.52500.52500.49500.50000.5000330,800
Jul 3, 20240.52200.52900.50100.51500.5150112,300
Jul 2, 20240.52000.52000.51400.51500.5150152,800
Jul 1, 20240.52900.53800.51500.52000.5200255,600
Jun 28, 20240.51000.53500.49700.52800.5280222,700
Jun 27, 20240.50400.53000.49600.50000.5000294,300
Jun 26, 20240.51000.51000.49000.50400.5040134,100
Jun 25, 20240.50000.53000.49000.49500.4950294,000
Jun 24, 20240.44000.60000.43000.47100.47101,650,300
Jun 21, 20240.39000.44000.39000.44000.44002,100,100
Jun 20, 20240.40000.41000.36000.38100.38101,079,900
Jun 18, 20240.38700.40000.38700.40000.4000366,900
Jun 17, 20240.40000.40000.39500.39600.396095,400
Jun 14, 20240.39300.40000.39000.40000.4000354,100
Jun 13, 20240.39200.39500.39000.39000.3900123,900
Jun 12, 20240.39000.40000.39000.39400.3940368,800
Jun 11, 20240.38300.40500.38300.39500.3950176,900
Jun 10, 20240.39500.41000.38300.39000.3900309,800
Jun 7, 20240.37300.39500.36600.38200.382089,000
Jun 6, 20240.37100.40000.37000.38200.3820237,600
Jun 5, 20240.36800.39000.36300.38200.3820272,600
Jun 4, 20240.34800.37000.34800.35900.3590100,400
Jun 3, 20240.35000.37000.34000.34800.3480185,600
May 31, 20240.39200.39500.33800.36700.3670262,700
May 30, 20240.39000.40000.37700.39700.3970299,000
May 29, 20240.36000.38500.35000.37700.3770162,200
May 28, 20240.31500.36000.30500.35000.3500290,200
May 24, 20240.34000.34000.30400.32500.3250126,700
May 23, 20240.34200.36700.34200.34600.346061,200
May 22, 20240.34800.37000.34200.35100.3510159,600
May 21, 20240.38000.38700.34500.34900.3490175,600
May 20, 20240.36100.40000.35300.36000.3600329,300
May 17, 20240.40900.40900.37500.38900.3890369,500
May 16, 20240.34500.44000.31700.41000.41001,317,300
May 15, 20240.27700.40900.27700.37100.3710853,500
May 14, 20240.27500.27800.26500.27300.2730221,500
May 13, 20240.25300.27000.25100.27000.2700180,800
May 10, 20240.25000.25700.25000.25400.254069,000
May 9, 20240.23500.26200.23100.24800.2480343,900
May 8, 20240.25000.25000.22500.22500.225099,300
May 7, 20240.25000.25000.23600.23600.236070,300
May 6, 20240.25000.25000.25000.25000.2500156,200
May 3, 20240.25000.25000.25000.25000.250080,300
May 2, 20240.24100.25000.24100.25000.2500140,700
May 1, 20240.24200.25000.23000.24100.2410364,200
Apr 30, 20240.22300.23800.22300.23800.238060,100
Apr 29, 20240.22100.22500.22100.22300.223014,900
Apr 26, 20240.22100.23000.22100.22500.225023,000
Apr 25, 20240.22000.22000.22000.22000.220010,000
Apr 24, 20240.22000.22000.22000.22000.220023,100
Apr 23, 20240.23000.23200.22000.22000.220051,600
Apr 22, 20240.23300.23300.22100.22100.22109,600
Apr 19, 20240.23600.23600.22300.23300.233069,300
Apr 18, 20240.21000.23900.21000.23200.2320154,600

Related Tickers

REED Reed's, Inc.
1.6900
+9.03%
 
HILL.V Hill Incorporated
0.2050
0.00%
 
FQVTF Fevertree Drinks PLC
10.35
0.00%
 
MOJO EQUATOR Beverage Company
0.4780
0.00%
 
PEP.SG PepsiCo Inc
125.76
+2.33%
 
STKL SunOpta Inc.
3.9000
+0.52%
 
ZVIA Zevia PBC
2.3000
+0.88%
 
SHOT Safety Shot, Inc.
0.4493
-4.69%
 
COKE Coca-Cola Consolidated, Inc.
1,416.00
+1.15%
 
MNST Monster Beverage Corporation
58.41
+0.79%