JONES SODA Historical Stock Price

Below is the stock price history for Jones Soda JSDA. Data is recorded each day for the historical open, high, low, close and volume. The Jones Soda stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Jones Soda Historical Stock Price

DateOpenHighLowCloseVolume
2012-09-19 0.32 0.325 0.30 0.30 27,209
2012-09-18 0.3515 0.3515 0.32 0.3398 13,345
2012-09-17 0.40 0.42 0.40 0.4195 2,111
2012-09-14 0.40 0.41 0.40 0.40 6,400
2012-09-13 0.4056 0.41 0.3999 0.3999 3,100
2012-09-12 0.37 0.3899 0.3599 0.3899 3,553
2012-09-10 0.355 0.355 0.3448 0.3448 10,200
2012-09-07 0.35 0.35 0.35 0.35 800
2012-09-06 0.34 0.34 0.3375 0.3375 2,525
2012-09-05 0.34 0.34 0.33 0.33 18,109
2012-09-04 0.33 0.33 0.33 0.33 800
2012-08-31 0.347 0.347 0.333 0.339 6,110
2012-08-29 0.343 0.349 0.343 0.349 200
2012-08-28 0.3323 0.341 0.3315 0.341 18,441
2012-08-27 0.3448 0.3448 0.339 0.339 1,356
2012-08-24 0.38 0.38 0.3728 0.3728 3,750
2012-08-23 0.376 0.376 0.3721 0.3721 1,370
2012-08-22 0.38 0.38 0.3704 0.3704 140
2012-08-21 0.40 0.40 0.38 0.383 11,692
2012-08-20 0.425 0.425 0.4045 0.41 7,070
2012-08-17 0.425 0.437 0.42 0.421 11,194
2012-08-16 0.435 0.445 0.424 0.445 5,902
2012-08-15 0.392 0.489 0.3902 0.4538 58,461
2012-08-14 0.4102 0.435 0.392 0.392 11,661
2012-08-13 0.375 0.45 0.375 0.45 86,781
2012-08-10 0.3449 0.36 0.34 0.3499 7,200
2012-08-09 0.31 0.31 0.2998 0.305 1,130
2012-08-08 0.30 0.30 0.2899 0.29 3,400
2012-08-07 0.30 0.30 0.2804 0.284 10,165
2012-08-06 0.2999 0.30 0.291 0.291 616

» More Jones Soda Stock Price History

To see other companies like Jones Soda (JSDA), view our stock market today for news, and other data.