Jones Soda Co Historical Data - JSDA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
CSE
Jones Soda Co (JSDA)
Jones Soda Co (JSDA) Historical

Jones Soda Co (JSDA)

0.53

0.00

(0.00%)

Closed 21 June 6:00AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.06	12.7659574468	0.47	0.56	0.405	9083	0.53825688	CS
4	0.08	17.7777777778	0.45	0.57	0.405	10384	0.4762245	CS
12	0.24	82.7586206897	0.29	0.66	0.23	31996	0.50555379	CS
26	0.37	231.25	0.16	0.66	0.13	25021	0.38690696	CS
52	0.265	100	0.265	0.66	0.13	47466	0.24677713	CS
156	-0.17	-24.2857142857	0.7	1.02	0.13	37414	0.3841593	CS
260	-0.17	-24.2857142857	0.7	1.02	0.13	37414	0.3841593	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1718917500	0.53	0	0.00	0.53	0.53	0.53	0
1718831100	0.53	-0.01	-1.85	0.53	0.53	0.53	2000
1718744700	0.54	0	0.00	0.54	0.54	0.54	0
1718658300	0.54	0	0.00	0.54	0.54	0.54	0
1718399100	0.54	0.01	1.89	0.405	0.56	0.405	22500
1718312700	0.53	0.08	17.78	0.47	0.53	0.47	2750
1718226300	0.45	0	0.00	0.45	0.45	0.45	0
1718139900	0.45	0	0.00	0.45	0.45	0.45	0
1718053440	0.45	-0.07	-13.46	0.54	0.54	0.45	8153
1717794300	0.52	0	0.00	0.52	0.52	0.52	8000
1717707900	0.52	0.115	28.40	0.5	0.52	0.5	2000
1717621500	0.405	-0.08	-16.49	0.405	0.405	0.405	2500
1717535100	0.485	0	0.00	0.485	0.485	0.485	0
1717448700	0.485	-0.085	-14.91	0.485	0.485	0.485	1269
1717189500	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1717103100	0.5699999	0.0499999	9.62	0.53	0.5699999	0.53	1550
1717016700	0.52	0.105	25.30	0.52	0.53	0.52	19000
1716930300	0.415	-0.125	-23.15	0.45	0.48	0.415	44500
1716843900	0.54	0	0.00	0.54	0.54	0.54	0
1716584700	0.54	0	0.00	0.54	0.54	0.54	0
1716498300	0.54	0	0.00	0.54	0.54	0.54	0
1716411900	0.54	0	0.00	0.54	0.54	0.54	0
1716325500	0.54	0	0.00	0.54	0.54	0.54	1000
1715979900	0.54	-0.05	-8.47	0.6	0.6	0.54	3500
1715893500	0.59	0.1	20.41	0.45	0.66	0.45	486650
1715807100	0.49	0.12	32.43	0.385	0.49	0.385	27135
1715720700	0.37	0.02	5.71	0.38	0.38	0.37	5000
1715634300	0.35	0	0.00	0.35	0.35	0.35	0
1715375100	0.35	0	0.00	0.35	0.35	0.35	0
1715288700	0.35	0.0050001	1.45	0.35	0.35	0.35	53500
1715202300	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1715115900	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1715029500	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	4
1714770300	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1714683900	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	3000
1714597500	0.3449999	0.0499999	16.95	0.23	0.3449999	0.23	8099
1714511100	0.295	0	0.00	0.295	0.295	0.295	77
1714424700	0.295	0	0.00	0.295	0.295	0.295	0
1714165500	0.295	0	0.00	0.295	0.295	0.295	0
1714079100	0.295	0	0.00	0.295	0.295	0.295	0
1713992700	0.295	0	0.00	0.295	0.295	0.295	0
1713906300	0.295	0	0.00	0.295	0.295	0.295	0
1713819900	0.295	0	0.00	0.295	0.295	0.295	0
1713560700	0.295	0	0.00	0.295	0.295	0.295	0
1713474300	0.295	0	0.00	0.295	0.295	0.295	0
1713387900	0.295	0	0.00	0.295	0.295	0.295	0
1713301500	0.295	0	0.00	0.295	0.295	0.295	0
1713215100	0.295	0.055	22.92	0.25	0.295	0.25	52525
1712955900	0.24	-0.07	-22.58	0.24	0.24	0.24	7500
1712869500	0.31	0	0.00	0.31	0.31	0.31	0
1712783100	0.31	0	0.00	0.31	0.31	0.31	0
1712696700	0.31	0	0.00	0.31	0.31	0.31	0
1712610300	0.31	0	0.00	0.31	0.31	0.31	0
1712351100	0.31	0	0.00	0.31	0.31	0.31	18000
1712264700	0.31	0.02	6.90	0.295	0.32	0.295	51500
1712178300	0.29	0	0.00	0.29	0.29	0.29	176
1712091900	0.29	0	0.00	0.29	0.29	0.29	0
1712005500	0.29	0	0.00	0.29	0.29	0.29	0
1711659900	0.29	0	0.00	0.29	0.29	0.29	0
1711573500	0.29	-0.01	-3.33	0.29	0.29	0.29	24500
1711487100	0.3	0	0.00	0.3	0.3	0.3	0
1711400700	0.3	0	0.00	0.305	0.31	0.3	26500
1711141500	0.3	0	0.00	0.3	0.3	0.3	0
1711055100	0.3	0	0.00	0.3	0.3	0.3	0

Fortune Minerals (QB)

Vontobel Financial Produ...

ROC Energy Acquisition

Credit Mutuel Arkea null

Industrias Bachoco SAB D... (CE)

Yanlord Land (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions