Jones Soda Co Historical Data - JSDA | ADVFN

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)

0.49

0.12

(32.43%)

Closed May 16 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.14	40	0.35	0.49	0.35	29250	0.3517094	CS
4	0.195	66.1016949153	0.295	0.49	0.23	11613	0.35057764	CS
12	0.16	48.4848484848	0.33	0.49	0.23	11716	0.31339079	CS
26	0.29	145	0.2	0.49	0.13	53849	0.20488781	CS
52	0.21	75	0.28	0.49	0.13	45855	0.2096688	CS
156	-0.21	-30	0.7	1.02	0.13	37282	0.37489885	CS
260	-0.21	-30	0.7	1.02	0.13	37282	0.37489885	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1710968700	0.3	0.045	17.65	0.3	0.3	0.3	915
1710882300	0.255	-0.035	-12.07	0.255	0.255	0.255	4000
1710795900	0.29	0	0.00	0.29	0.29	0.29	0
1710536700	0.29	0	0.00	0.29	0.29	0.29	0
1710450300	0.29	0	0.00	0.29	0.29	0.29	100
1710363900	0.29	-0.035	-10.77	0.29	0.29	0.29	1000
1710277500	0.325	-0.085	-20.73	0.35	0.35	0.325	1000
1710191100	0.4099999	0.1499999	57.69	0.4099999	0.4099999	0.4099999	500
1709935500	0.26	-0.08	-23.53	0.26	0.26	0.26	5000
1709849100	0.34	0	0.00	0.34	0.34	0.34	4000
1709762700	0.34	0	0.00	0.34	0.34	0.34	0
1709676300	0.34	0	0.00	0.34	0.34	0.34	0
1709589900	0.34	0	0.00	0.34	0.34	0.34	0
1709330700	0.34	0.03	9.68	0.34	0.34	0.34	600
1709244300	0.31	0	0.00	0.31	0.31	0.31	0
1709157900	0.31	0	0.00	0.31	0.31	0.31	0
1709071500	0.31	0	0.00	0.31	0.31	0.31	200
1708985100	0.31	-0.05	-13.89	0.325	0.33	0.31	10425
1708725900	0.36	0.03	9.09	0.36	0.36	0.36	1500
1708639500	0.33	-0.05	-13.16	0.33	0.33	0.33	25000
1708553100	0.38	0	0.00	0.38	0.38	0.38	0
1708466700	0.38	0.03	8.57	0.35	0.38	0.245	40000
1708121100	0.35	0	0.00	0.35	0.35	0.35	184

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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