Jones Soda Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.450	0.480	0.415	0.415	0.415	44,500
2024-05-27	0.540	0.540	0.540	0.540	0.540	0
2024-05-24	0.540	0.540	0.540	0.540	0.540	0
2024-05-23	0.540	0.540	0.540	0.540	0.540	0
2024-05-22	0.540	0.540	0.540	0.540	0.540	0
2024-05-21	0.540	0.540	0.540	0.540	0.540	1,000
2024-05-17	0.600	0.600	0.540	0.540	0.540	3,500
2024-05-16	0.450	0.660	0.450	0.590	0.590	486,650
2024-05-15	0.385	0.490	0.385	0.490	0.490	27,135
2024-05-14	0.380	0.380	0.370	0.370	0.370	5,000
2024-05-13	0.350	0.350	0.350	0.350	0.350	0
2024-05-10	0.350	0.350	0.350	0.350	0.350	0
2024-05-09	0.350	0.350	0.350	0.350	0.350	53,500
2024-05-08	0.345	0.345	0.345	0.345	0.345	0
2024-05-07	0.345	0.345	0.345	0.345	0.345	0
2024-05-06	0.345	0.345	0.345	0.345	0.345	0
2024-05-03	0.345	0.345	0.345	0.345	0.345	0
2024-05-02	0.345	0.345	0.345	0.345	0.345	3,000
2024-05-01	0.230	0.345	0.230	0.345	0.345	8,099
2024-04-30	0.295	0.295	0.295	0.295	0.295	0
2024-04-29	0.295	0.295	0.295	0.295	0.295	0
2024-04-26	0.295	0.295	0.295	0.295	0.295	0
2024-04-25	0.295	0.295	0.295	0.295	0.295	0
2024-04-24	0.295	0.295	0.295	0.295	0.295	0
2024-04-23	0.295	0.295	0.295	0.295	0.295	0
2024-04-22	0.295	0.295	0.295	0.295	0.295	0
2024-04-19	0.295	0.295	0.295	0.295	0.295	0
2024-04-18	0.295	0.295	0.295	0.295	0.295	0
2024-04-17	0.295	0.295	0.295	0.295	0.295	0
2024-04-16	0.295	0.295	0.295	0.295	0.295	0
2024-04-15	0.250	0.295	0.250	0.295	0.295	52,525
2024-04-12	0.240	0.240	0.240	0.240	0.240	7,500
2024-04-11	0.310	0.310	0.310	0.310	0.310	0
2024-04-10	0.310	0.310	0.310	0.310	0.310	0
2024-04-09	0.310	0.310	0.310	0.310	0.310	0
2024-04-08	0.310	0.310	0.310	0.310	0.310	0
2024-04-05	0.310	0.310	0.310	0.310	0.310	18,000
2024-04-04	0.295	0.320	0.295	0.310	0.310	51,500
2024-04-03	0.290	0.290	0.290	0.290	0.290	0
2024-04-02	0.290	0.290	0.290	0.290	0.290	0
2024-04-01	0.290	0.290	0.290	0.290	0.290	0
2024-03-28	0.290	0.290	0.290	0.290	0.290	0
2024-03-27	0.290	0.290	0.290	0.290	0.290	24,500
2024-03-26	0.300	0.300	0.300	0.300	0.300	0
2024-03-25	0.305	0.310	0.300	0.300	0.300	26,500
2024-03-22	0.300	0.300	0.300	0.300	0.300	0
2024-03-21	0.300	0.300	0.300	0.300	0.300	0
2024-03-20	0.300	0.300	0.300	0.300	0.300	915
2024-03-19	0.255	0.255	0.255	0.255	0.255	4,000
2024-03-18	0.290	0.290	0.290	0.290	0.290	0
2024-03-15	0.290	0.290	0.290	0.290	0.290	0
2024-03-14	0.290	0.290	0.290	0.290	0.290	0
2024-03-13	0.290	0.290	0.290	0.290	0.290	1,000
2024-03-12	0.350	0.350	0.325	0.325	0.325	1,000
2024-03-11	0.410	0.410	0.410	0.410	0.410	500
2024-03-08	0.260	0.260	0.260	0.260	0.260	5,000
2024-03-07	0.340	0.340	0.340	0.340	0.340	4,000
2024-03-06	0.340	0.340	0.340	0.340	0.340	0
2024-03-05	0.340	0.340	0.340	0.340	0.340	0
2024-03-04	0.340	0.340	0.340	0.340	0.340	0

← NewerPage 11 of 20 · 1,178 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.