Skip to main content
Jones Soda Co. (CSE: JSDA)
Canada flag Canada · Delayed Price · Currency is CAD
0.455
-0.055 (-10.78%)
Jan 31, 2025, 10:28 AM EST

Jones Soda Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.460.460.410.45--11.76%13,917
Jan 30, 20250.510.510.510.51--598
Jan 29, 20250.420.510.420.51-41.67%22,501
Jan 28, 20250.360.360.360.36-1.41%8,500
Jan 27, 20250.340.380.340.36-9.23%27,500
Jan 24, 20250.320.330.320.33-27.45%6,008
Jan 23, 20250.260.260.260.26---
Jan 22, 20250.260.260.260.26---
Jan 21, 20250.320.330.260.26--20.31%70,500
Jan 20, 20250.320.320.320.32---
Jan 17, 20250.330.330.320.32-8.47%3,500
Jan 16, 20250.290.300.290.30-1.72%3,000
Jan 15, 20250.290.290.290.29-3.57%3,500
Jan 14, 20250.280.280.280.28---
Jan 13, 20250.280.280.280.28-14.29%2,500
Jan 10, 20250.250.250.250.25---
Jan 9, 20250.250.250.250.25---
Jan 8, 20250.250.250.250.25---
Jan 7, 20250.250.250.250.25---
Jan 6, 20250.250.250.250.25-2.08%2,000
Jan 3, 20250.240.240.240.24---
Jan 2, 20250.240.240.240.24---
Dec 31, 20240.240.240.240.24---
Dec 30, 20240.240.240.230.24--134,729
Dec 27, 20240.240.240.240.24-14.29%70,500
Dec 24, 20240.210.210.210.21---
Dec 23, 20240.200.210.200.21-16.67%4,783
Dec 20, 20240.180.180.180.18---
Dec 19, 20240.180.180.180.18---
Dec 18, 20240.180.240.180.18--18.18%71,400
Dec 17, 20240.220.220.220.22-4.76%1,000
Dec 16, 20240.260.260.210.21--16.00%9,500
Dec 13, 20240.230.250.230.25-4.17%8,820
Dec 12, 20240.240.240.240.24--36.00%14,500
Dec 11, 20240.380.380.380.38-63.04%1,000
Dec 10, 20240.230.230.230.23--8.00%5,000
Dec 9, 20240.260.260.250.25--5.66%19,059
Dec 6, 20240.270.270.270.27---
Dec 5, 20240.270.270.270.27---
Dec 4, 20240.270.270.270.27---
Dec 3, 20240.270.270.270.27-3.92%2,000
Dec 2, 20240.260.260.250.26--33.77%12,000
Nov 29, 20240.390.390.390.39---
Nov 28, 20240.320.400.320.39-54.00%46,500
Nov 27, 20240.250.250.250.25---
Nov 26, 20240.270.270.250.25--1.96%8,027
Nov 25, 20240.300.310.260.26-2.00%83,670
Nov 22, 20240.250.250.250.25--1,500
Nov 21, 20240.260.260.250.25--10.71%12,500
Nov 20, 20240.280.280.280.28--500
Nov 19, 20240.280.280.280.28---
Nov 18, 20240.280.280.280.28---
Nov 15, 20240.280.280.280.28---
Nov 14, 20240.290.290.270.28--3.45%24,490
Nov 13, 20240.280.300.270.29-3.57%17,000
Nov 12, 20240.280.280.280.28---
Nov 11, 20240.280.280.280.28--1.75%1,200
Nov 8, 20240.300.300.290.29--10.94%10,500
Nov 7, 20240.320.320.320.32---
Nov 6, 20240.320.320.320.32---
Nov 5, 20240.320.320.320.32--5.88%650
Nov 4, 20240.360.360.340.34--5.56%10,460
Nov 1, 20240.360.360.360.36---
Oct 31, 20240.360.360.360.36---
Oct 30, 20240.360.360.360.36--1.37%8,500
Oct 29, 20240.370.370.360.37--17.05%14,540
Oct 28, 20240.440.440.440.44---
Oct 25, 20240.440.440.440.44---
Oct 24, 20240.440.440.440.44---
Oct 23, 20240.430.480.430.44-4.76%15,800
Oct 22, 20240.400.440.400.42-15.07%14,500
Oct 21, 20240.370.370.370.37---
Oct 18, 20240.370.370.370.37---
Oct 17, 20240.370.370.370.37---
Oct 16, 20240.360.370.360.37--6.41%4,900
Oct 15, 20240.390.390.390.39-5.41%1,000
Oct 11, 20240.370.370.370.37---
Oct 10, 20240.370.370.370.37-7.25%500
Oct 9, 20240.350.350.350.35---
Oct 8, 20240.390.390.350.35--8.00%1,800
Oct 7, 20240.380.380.380.38-7.14%2,100
Oct 4, 20240.360.360.350.35--17.65%5,000
Oct 3, 20240.430.430.430.43---
Oct 2, 20240.430.430.430.43---
Oct 1, 20240.430.430.430.43---
Sep 30, 20240.430.430.430.43--2,500
Sep 27, 20240.430.430.430.43---
Sep 26, 20240.430.430.430.43--3.41%1,500
Sep 25, 20240.440.440.440.44---
Sep 24, 20240.420.440.370.44-8.64%28,300
Sep 23, 20240.410.410.410.41--4.71%4,505
Sep 20, 20240.430.430.430.43---
Sep 19, 20240.430.430.430.43---
Sep 18, 20240.430.440.430.43-1.19%10,290
Sep 17, 20240.420.420.420.42---
Sep 16, 20240.420.420.420.42---
Sep 13, 20240.450.450.420.42--16.00%6,500
Sep 12, 20240.430.590.430.50-17.65%43,000
Sep 11, 20240.430.430.430.43-8.97%2,500
Sep 10, 20240.390.390.390.39---