Jones Soda Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.640	0.640	0.640	0.640	0.640	0
2022-04-01	0.640	0.640	0.640	0.640	0.640	0
2022-03-31	0.650	0.650	0.640	0.640	0.640	4,552
2022-03-30	0.650	0.650	0.650	0.650	0.650	1,001,254
2022-03-29	0.700	0.700	0.700	0.700	0.700	0
2022-03-28	0.700	0.700	0.700	0.700	0.700	0
2022-03-25	0.700	0.700	0.700	0.700	0.700	25,050
2022-03-24	0.670	0.700	0.670	0.700	0.700	24,436
2022-03-23	0.690	0.700	0.690	0.700	0.700	3,150
2022-03-22	0.650	0.700	0.560	0.700	0.700	50,010
2022-03-21	0.700	0.700	0.700	0.700	0.700	0
2022-03-18	0.700	0.700	0.700	0.700	0.700	15,157
2022-03-17	0.700	0.750	0.670	0.700	0.700	582,827
2022-03-16	0.750	0.750	0.750	0.750	0.750	25,035
2022-03-15	0.760	0.760	0.760	0.760	0.760	25,036
2022-03-14	0.750	0.840	0.750	0.760	0.760	34,016
2022-03-11	0.750	1.020	0.710	0.710	0.710	99,562
2022-03-10	0.650	0.650	0.650	0.650	0.650	500
2022-03-09	0.690	0.700	0.690	0.690	0.690	12,010
2022-03-08	0.660	0.660	0.660	0.660	0.660	1,742
2022-03-07	0.700	0.700	0.700	0.700	0.700	2,000
2022-03-04	0.750	0.750	0.750	0.750	0.750	200,000
2022-03-03	0.780	0.790	0.770	0.790	0.790	810,168
2022-03-02	0.700	0.700	0.700	0.700	0.700	4,983
2022-03-01	0.710	0.710	0.710	0.710	0.710	2,002
2022-02-28	0.770	0.770	0.700	0.770	0.770	7,792
2022-02-25	0.790	0.800	0.710	0.800	0.800	7,600
2022-02-24	0.800	0.800	0.700	0.800	0.800	6,040
2022-02-23	0.800	0.990	0.800	0.800	0.800	59,473
2022-02-22	0.700	0.800	0.700	0.800	0.800	21,050
2022-02-18	0.700	0.700	0.700	0.700	0.700	0
2022-02-17	0.700	0.700	0.700	0.700	0.700	0
2022-02-16	0.700	0.700	0.700	0.700	0.700	0
2022-02-15	0.700	0.700	0.700	0.700	0.700	0
2022-02-14	0.700	0.700	0.700	0.700	0.700	0
2022-02-11	0.700	0.700	0.700	0.700	0.700	0
2022-02-10	0.700	0.700	0.700	0.700	0.700	0
2022-02-09	0.700	0.700	0.700	0.700	0.700	0
2022-02-08	0.700	0.700	0.700	0.700	0.700	0

← NewerPage 20 of 20 · 1,179 trading days

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.