Jones Soda Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.345	0.345	0.340	0.340	0.340	16,500
2022-06-28	0.395	0.395	0.395	0.395	0.395	0
2022-06-27	0.390	0.395	0.350	0.395	0.395	2,000
2022-06-24	0.310	0.310	0.310	0.310	0.310	0
2022-06-23	0.310	0.310	0.310	0.310	0.310	0
2022-06-22	0.320	0.320	0.310	0.310	0.310	50,500
2022-06-21	0.320	0.320	0.320	0.320	0.320	0
2022-06-20	0.320	0.320	0.320	0.320	0.320	0
2022-06-17	0.320	0.320	0.320	0.320	0.320	0
2022-06-16	0.320	0.320	0.320	0.320	0.320	0
2022-06-15	0.320	0.320	0.320	0.320	0.320	2,500
2022-06-14	0.375	0.375	0.375	0.375	0.375	0
2022-06-13	0.380	0.380	0.375	0.375	0.375	1,100
2022-06-10	0.300	0.340	0.300	0.340	0.340	30,000
2022-06-09	0.320	0.380	0.320	0.340	0.340	71,000
2022-06-08	0.390	0.390	0.375	0.375	0.375	17,000
2022-06-07	0.370	0.400	0.310	0.315	0.315	9,895
2022-06-06	0.215	0.215	0.215	0.215	0.215	0
2022-06-03	0.215	0.215	0.215	0.215	0.215	0
2022-06-02	0.215	0.215	0.215	0.215	0.215	0
2022-06-01	0.215	0.215	0.215	0.215	0.215	500
2022-05-31	0.400	0.400	0.400	0.400	0.400	0
2022-05-30	0.400	0.400	0.400	0.400	0.400	0
2022-05-27	0.245	0.400	0.180	0.400	0.400	33,663
2022-05-26	0.310	0.310	0.310	0.310	0.310	0
2022-05-25	0.310	0.310	0.310	0.310	0.310	0
2022-05-24	0.310	0.310	0.310	0.310	0.310	0
2022-05-20	0.305	0.310	0.300	0.310	0.310	5,000
2022-05-19	0.255	0.430	0.230	0.290	0.290	24,122
2022-05-18	0.300	0.300	0.280	0.280	0.280	6,500
2022-05-17	0.300	0.300	0.300	0.300	0.300	500
2022-05-16	0.300	0.300	0.300	0.300	0.300	0
2022-05-13	0.340	0.340	0.300	0.300	0.300	7,084
2022-05-12	0.330	0.330	0.330	0.330	0.330	0
2022-05-11	0.330	0.330	0.330	0.330	0.330	0
2022-05-10	0.330	0.330	0.330	0.330	0.330	0
2022-05-09	0.350	0.350	0.330	0.330	0.330	21,927
2022-05-06	0.400	0.400	0.400	0.400	0.400	0
2022-05-05	0.400	0.400	0.400	0.400	0.400	0
2022-05-04	0.400	0.400	0.400	0.400	0.400	5,314
2022-05-03	0.405	0.405	0.400	0.400	0.400	2,440
2022-05-02	0.405	0.405	0.405	0.405	0.405	1,025
2022-04-29	0.405	0.405	0.405	0.405	0.405	500
2022-04-28	0.395	0.395	0.395	0.395	0.395	1,500
2022-04-27	0.420	0.420	0.420	0.420	0.420	1,000
2022-04-26	0.385	0.410	0.355	0.410	0.410	16,060
2022-04-25	0.430	0.430	0.430	0.430	0.430	0
2022-04-22	0.450	0.450	0.385	0.430	0.430	166,416
2022-04-21	0.600	0.600	0.395	0.395	0.395	140,011
2022-04-20	0.450	0.450	0.450	0.450	0.450	0
2022-04-19	0.450	0.450	0.450	0.450	0.450	0
2022-04-18	0.450	0.450	0.450	0.450	0.450	0
2022-04-14	0.410	0.450	0.410	0.450	0.450	12,683
2022-04-13	0.500	0.500	0.450	0.450	0.450	10,739
2022-04-12	0.500	0.500	0.500	0.500	0.500	0
2022-04-11	0.520	0.520	0.500	0.500	0.500	32,405
2022-04-08	0.530	0.530	0.530	0.530	0.530	1,650
2022-04-07	0.570	0.570	0.570	0.570	0.570	0
2022-04-06	0.570	0.570	0.570	0.570	0.570	0
2022-04-05	0.610	0.610	0.570	0.570	0.570	6,015

← NewerPage 19 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.