Jones Soda Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.300	0.350	0.300	0.350	0.350	80,000
2023-03-17	0.300	0.300	0.300	0.300	0.300	123,860
2023-03-16	0.300	0.300	0.300	0.300	0.300	171,500
2023-03-15	0.300	0.300	0.300	0.300	0.300	44,500
2023-03-14	0.300	0.320	0.280	0.320	0.320	172,600
2023-03-13	0.300	0.300	0.300	0.300	0.300	52,500
2023-03-10	0.300	0.300	0.300	0.300	0.300	125,003
2023-03-09	0.300	0.335	0.300	0.300	0.300	252,642
2023-03-08	0.310	0.310	0.310	0.310	0.310	125,000
2023-03-07	0.330	0.370	0.300	0.300	0.300	49,035
2023-03-06	0.320	0.350	0.320	0.350	0.350	12,477
2023-03-03	0.320	0.320	0.320	0.320	0.320	5,000
2023-03-02	0.320	0.320	0.320	0.320	0.320	5,000
2023-03-01	0.310	0.310	0.310	0.310	0.310	5,292
2023-02-28	0.320	0.365	0.320	0.320	0.320	6,500
2023-02-27	0.320	0.320	0.320	0.320	0.320	5,000
2023-02-24	0.330	0.375	0.330	0.375	0.375	13,000
2023-02-23	0.320	0.320	0.320	0.320	0.320	5,000
2023-02-22	0.320	0.320	0.320	0.320	0.320	5,037
2023-02-21	0.310	0.350	0.310	0.350	0.350	7,500
2023-02-17	0.290	0.320	0.290	0.320	0.320	6,320
2023-02-16	0.310	0.310	0.310	0.310	0.310	5,005
2023-02-15	0.320	0.320	0.320	0.320	0.320	5,000
2023-02-14	0.310	0.310	0.310	0.310	0.310	5,000
2023-02-13	0.310	0.310	0.310	0.310	0.310	5,000
2023-02-10	0.310	0.310	0.310	0.310	0.310	5,000
2023-02-09	0.320	0.325	0.315	0.325	0.325	29,000
2023-02-08	0.310	0.310	0.310	0.310	0.310	5,000
2023-02-07	0.300	0.300	0.300	0.300	0.300	10,147
2023-02-06	0.275	0.320	0.250	0.320	0.320	18,500
2023-02-03	0.310	0.310	0.260	0.290	0.290	44,500
2023-02-02	0.310	0.310	0.310	0.310	0.310	10,500
2023-02-01	0.310	0.310	0.310	0.310	0.310	5,000
2023-01-31	0.310	0.310	0.310	0.310	0.310	2,500
2023-01-30	0.320	0.320	0.320	0.320	0.320	0
2023-01-27	0.335	0.335	0.320	0.320	0.320	25,000
2023-01-26	0.350	0.350	0.350	0.350	0.350	6,500
2023-01-25	0.325	0.400	0.325	0.360	0.360	36,500
2023-01-24	0.360	0.360	0.320	0.320	0.320	22,349
2023-01-23	0.430	0.430	0.360	0.360	0.360	28,162
2023-01-20	0.415	0.450	0.415	0.450	0.450	10,004
2023-01-19	0.465	0.470	0.320	0.320	0.320	61,000
2023-01-18	0.400	0.400	0.400	0.400	0.400	500
2023-01-17	0.305	0.305	0.305	0.305	0.305	1,000
2023-01-16	0.420	0.420	0.420	0.420	0.420	0
2023-01-13	0.420	0.420	0.420	0.420	0.420	0
2023-01-12	0.420	0.420	0.420	0.420	0.420	988
2023-01-11	0.320	0.320	0.320	0.320	0.320	0
2023-01-10	0.320	0.320	0.320	0.320	0.320	0
2023-01-09	0.320	0.320	0.320	0.320	0.320	0
2023-01-06	0.320	0.320	0.320	0.320	0.320	0
2023-01-05	0.320	0.320	0.320	0.320	0.320	500
2023-01-04	0.370	0.370	0.370	0.370	0.370	2,000
2023-01-03	0.310	0.370	0.310	0.360	0.360	22,000
2022-12-30	0.310	0.310	0.310	0.310	0.310	0
2022-12-29	0.310	0.310	0.310	0.310	0.310	526
2022-12-28	0.310	0.310	0.310	0.310	0.310	0
2022-12-23	0.310	0.310	0.310	0.310	0.310	0
2022-12-22	0.310	0.310	0.310	0.310	0.310	0
2022-12-21	0.310	0.310	0.310	0.310	0.310	0

← NewerPage 16 of 20 · 1,179 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.