Jones Soda Co (QB) Historical Data - JSDA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Jones Soda Co (QB) (JSDA)
Jones Soda Co (QB) (JSDA) Historical

Jones Soda Co (QB) (JSDA)

0.20

-0.005

(-2.44%)

Closed 14 November 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.035	-14.8936170213	0.235	0.245	0.195	310574	0.20860601	CS
4	-0.0762	-27.5887038378	0.2762	0.3397	0.195	237283	0.24970346	CS
12	-0.2101	-51.2314069739	0.4101	0.4106	0.195	198800	0.28192866	CS
26	-0.05255	-20.8077608394	0.25255	0.6	0.195	240583	0.36940553	CS
52	0.035	21.2121212121	0.165	0.6	0.117965	209900	0.29315283	CS
156	-0.8	-80	1	1.1	0.117965	157830	0.31850723	CS
260	-0.15995	-44.4367273232	0.35995	1.54	0.117965	171684	0.41863313	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731536760	0.2	-0.005	-2.44	0.2	0.2049999	0.195	352010
1731450480	0.2049999	0.0069999	3.54	0.2	0.2049999	0.2	284209
1731363600	0.198	-0.002	-1.00	0.198	0.2099	0.198	119022
1731104400	0.2	-0.02025	-9.19	0.22	0.22	0.199	642449
1731018540	0.22025	-0.01875	-7.85	0.22	0.240945	0.21005	405298
1730931600	0.239	-0.006	-2.45	0.235	0.245	0.23	101890
1730845680	0.245	0.0068	2.85	0.24	0.257	0.24	198033
1730759160	0.2382	-0.02422	-9.23	0.2628	0.26625	0.238	470999
1730496420	0.26242	0.00042	0.16	0.262	0.271	0.26	56120
1730409780	0.262	0.00686	2.69	0.2552	0.271	0.2552	209790
1730323500	0.25514	-0.00331	-1.28	0.2597999	0.26	0.252	504413
1730237280	0.25845	-0.0449	-14.80	0.31	0.316485	0.2512	543897
1730150880	0.30335	-0.00965	-3.08	0.313	0.3172	0.291545	70633
1729891500	0.313	-0.0071	-2.22	0.325	0.325	0.313	89682
1729805160	0.3201	0.0136	4.44	0.2806	0.33	0.2806	126398
1729718940	0.3065	-0.0025	-0.81	0.309	0.3397	0.29	332808
1729632300	0.309	0.02155	7.50	0.2801	0.32375	0.2801	172700
1729545600	0.28745	0.02141	8.05	0.261	0.2948	0.26	193029
1729286400	0.26604	0.00494	1.89	0.261	0.2745	0.2514	73508
1729200000	0.2611	-0.0139	-5.05	0.275	0.279055	0.2611	31114
1729113960	0.275	-0.0001	-0.04	0.2762	0.2762	0.2611	119676
1729027680	0.2751	0.0151	5.81	0.267	0.2781	0.2615	79667
1728941220	0.26	-0.00485	-1.83	0.25585	0.27	0.2509	218597
1728681900	0.2648499	0.00505	1.94	0.2697	0.2697	0.2558	80622
1728595560	0.2597999	-0.0088	-3.28	0.27	0.2745	0.2561649	168731
1728508800	0.2686	-0.0013	-0.48	0.27	0.27	0.2559	26695
1728422580	0.2698999	0.0098999	3.81	0.2551	0.2698999	0.2551	116240
1728336000	0.26	-0.014865	-5.41	0.28	0.2842	0.25755	144523
1728077220	0.274865	-0.017785	-6.08	0.3	0.3	0.2503	161213
1727990760	0.29265	-0.00735	-2.45	0.2902	0.29955	0.2902	33072
1727904000	0.3	-0.0096	-3.10	0.3335	0.3335	0.3	65072
1727818140	0.3096	-0.01914	-5.82	0.32	0.325425	0.3096	13400
1727731380	0.3287399	0.0067399	2.09	0.318295	0.335225	0.318295	90965
1727472000	0.322	0.007	2.22	0.2881	0.325	0.2881	39853
1727386200	0.315	0.015	5.00	0.3	0.3277	0.2874	20935
1727299200	0.3	-0.029	-8.81	0.3175	0.335	0.3	39611
1727212800	0.329	0.01765	5.67	0.3056	0.3355	0.264	739967
1727126940	0.31135	-0.01065	-3.31	0.315	0.3225	0.3055	72434
1726867200	0.322	-0.0159	-4.71	0.33112	0.3364	0.3135	27029
1726781220	0.3379	0.0179	5.59	0.313	0.338	0.313	26172
1726694460	0.32	-0.0177	-5.24	0.3377	0.344455	0.3065	44893
1726608240	0.3377	0.0269	8.66	0.3108	0.33875	0.3108	37305
1726521720	0.3108	-0.0412	-11.70	0.343	0.36	0.3108	36948
1726262940	0.352	0.002	0.57	0.36	0.365	0.3412	93721
1726176540	0.35	0.04	12.90	0.3495	0.3675	0.3	298991
1726090140	0.31	0.0513	19.83	0.252	0.31	0.2501	247522
1726003500	0.2587	-0.0303	-10.48	0.28	0.2849999	0.241	248849
1725917160	0.289	0.019	7.04	0.2511	0.2919	0.2511	88005
1725658020	0.27	0.01	3.85	0.28	0.28	0.25	330421
1725571440	0.26	-0.05	-16.13	0.302	0.32	0.2326	1809149
1725485040	0.31	-0.0297	-8.74	0.3377	0.3377	0.301425	200350
1725398880	0.3397	-0.0053	-1.54	0.3599	0.3599	0.3301	122932
1725053340	0.3449999	-0.0245	-6.63	0.3695	0.3695	0.33	131351
1724966400	0.3695	0.0197	5.63	0.36	0.3695	0.332	173299
1724880360	0.3498	-0.0202	-5.46	0.3449999	0.37	0.3449999	66799
1724794080	0.37	-0.0045	-1.20	0.33	0.3745	0.33	6846
1724707740	0.3745	0.0048001	1.30	0.37	0.3799	0.3499	117766
1724448480	0.3696999	-0.0103	-2.71	0.3747	0.3799	0.358	214358
1724362140	0.38	-0.01774	-4.46	0.385	0.385	0.368	216138
1724275380	0.39774	-0.02236	-5.32	0.4101	0.4106	0.353	333095
1724188800	0.4201	-0.0129	-2.98	0.4089999	0.437	0.4089999	10315
1724102880	0.433	-0.007	-1.59	0.457	0.457	0.43	88994
1723843740	0.44	-0.003	-0.68	0.4496	0.4496	0.433465	241666
1723756860	0.443	-0.007	-1.56	0.441	0.45	0.44	161734
1723670820	0.45	-0.01	-2.17	0.50875	0.50875	0.44	162704

Jones Soda (QB)

Res Mtg 13 Nt36

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