Jones Soda Co. (CSE:JSDA)
Canada
· Delayed Price · Currency is CAD 0.3800
+0.0800 (26.67%)
Mar 28, 2025, 12:41 PM EST
Jones Soda Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | 26.67% | 1,100 |
| Mar 27, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | - | - | 1,500 |
| Mar 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Mar 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Mar 24, 2025 | 0.36 | 0.36 | 0.30 | 0.30 | - | -14.29% | 6,500 |
| Mar 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Mar 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 12.90% | 1,500 |
| Mar 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 3.33% | 15,000 |
| Mar 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Mar 17, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -3.23% | 5,000 |
| Mar 14, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | - | - | 3,100 |
| Mar 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -7.46% | 15,000 |
| Mar 12, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | - | 9.84% | 11,353 |
| Mar 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Mar 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -6.15% | 10,000 |
| Mar 7, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | - | 8.33% | 16,317 |
| Mar 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.64% | 711 |
| Mar 5, 2025 | 0.35 | 0.36 | 0.31 | 0.31 | - | 1.00% | 28,410 |
| Mar 4, 2025 | 0.35 | 0.35 | 0.03 | 0.03 | - | -94.19% | 4,040 |
| Mar 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | 4,000 |
| Feb 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Feb 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Feb 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Feb 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 8.86% | 500 |
| Feb 24, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | - | -8.14% | 3,505 |
| Feb 21, 2025 | 0.44 | 0.44 | 0.35 | 0.43 | - | - | 21,500 |
| Feb 20, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | - | 32.31% | 25,001 |
| Feb 19, 2025 | 0.43 | 0.45 | 0.33 | 0.33 | - | -23.53% | 15,500 |
| Feb 18, 2025 | 0.42 | 0.45 | 0.42 | 0.43 | - | 3.66% | 6,750 |
| Feb 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | -1.20% | 500 |
| Feb 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Feb 12, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | - | 31.75% | 4,500 |
| Feb 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Feb 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -30.77% | 1,500 |
| Feb 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Feb 6, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Feb 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1.11% | 1,100 |
| Feb 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Feb 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Jan 31, 2025 | 0.46 | 0.46 | 0.41 | 0.45 | - | -11.76% | 13,917 |
| Jan 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | 598 |
| Jan 29, 2025 | 0.42 | 0.51 | 0.42 | 0.51 | - | 41.67% | 22,501 |
| Jan 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1.41% | 8,500 |
| Jan 27, 2025 | 0.34 | 0.38 | 0.34 | 0.36 | - | 9.23% | 27,500 |
| Jan 24, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | 27.45% | 6,008 |
| Jan 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jan 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jan 21, 2025 | 0.32 | 0.33 | 0.26 | 0.26 | - | -20.31% | 70,500 |
| Jan 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Jan 17, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | 8.47% | 3,500 |