Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alkaline Water Company (OP: WTER )

0.0001 -0.0013 (-92.86%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 1.160 1.260 1.160 1.210 11,688 +0.11(+10.00%)
Oct 30, 2017 1.250 1.300 1.090 1.100 159,986 -0.20(-15.38%)
Oct 27, 2017 1.300 1.300 1.280 1.300 3,063 +0.00(+0.00%)
Oct 26, 2017 1.260 1.300 1.250 1.300 13,401 +0.00(+0.00%)
Oct 25, 2017 1.262 1.300 1.250 1.300 7,409 +0.00(+0.00%)
Oct 24, 2017 1.310 1.319 1.300 1.300 4,115 -0.01(-0.76%)
Oct 23, 2017 1.350 1.350 1.300 1.310 1,948 -0.06(-4.38%)
Oct 20, 2017 1.300 1.410 1.250 1.370 23,136 +0.07(+5.38%)
Oct 19, 2017 1.350 1.350 1.300 1.300 10,798 -0.06(-4.41%)
Oct 18, 2017 1.360 1.360 1.360 1.360 251 -0.05(-3.55%)
Oct 17, 2017 1.310 1.410 1.310 1.410 31,544 +0.04(+3.15%)
Oct 16, 2017 1.350 1.390 1.310 1.367 2,285 +0.01(+0.51%)
Oct 13, 2017 1.450 1.450 1.360 1.360 23,471 -0.05(-3.55%)
Oct 12, 2017 1.319 1.420 1.319 1.410 8,718 +0.09(+6.82%)
Oct 11, 2017 1.320 1.350 1.320 1.320 4,141 -0.05(-3.65%)
Oct 10, 2017 1.370 1.370 1.370 1.370 1,217 +0.00(+0.00%)
Oct 09, 2017 1.420 1.450 1.310 1.370 4,250 -0.03(-2.14%)
Oct 06, 2017 1.380 1.400 1.380 1.400 602 +0.02(+1.45%)
Oct 05, 2017 1.340 1.390 1.340 1.380 3,951 -0.01(-0.61%)
Oct 04, 2017 1.420 1.440 1.330 1.389 10,331 -0.02(-1.52%)
Oct 03, 2017 1.330 1.460 1.330 1.410 7,016 +0.01(+0.71%)
Oct 02, 2017 1.410 1.410 1.350 1.400 24,856 +0.04(+2.94%)
Sep 29, 2017 1.380 1.400 1.340 1.360 4,763 -0.04(-2.86%)
Sep 28, 2017 1.400 1.400 1.330 1.400 3,700 -0.02(-1.41%)
Sep 27, 2017 1.380 1.420 1.330 1.420 49,840 +0.00(+0.32%)
Sep 26, 2017 1.410 1.480 1.360 1.415 29,092 +0.01(+0.38%)
Sep 25, 2017 1.410 1.410 1.350 1.410 23,108 -0.02(-1.40%)
Sep 22, 2017 1.350 1.430 1.350 1.430 6,820 +0.06(+4.38%)
Sep 21, 2017 1.420 1.430 1.360 1.370 17,993 -0.07(-4.86%)
Sep 20, 2017 1.430 1.440 1.330 1.440 12,588 +0.03(+2.13%)
Sep 19, 2017 1.450 1.450 1.320 1.410 5,897 -0.04(-2.76%)
Sep 18, 2017 1.380 1.490 1.380 1.450 12,017 +0.07(+5.07%)
Sep 15, 2017 1.360 1.480 1.360 1.380 2,198 +0.02(+1.47%)
Sep 14, 2017 1.480 1.480 1.360 1.360 7,527 -0.09(-6.21%)
Sep 13, 2017 1.300 1.490 1.300 1.450 8,204 +0.14(+10.69%)
Sep 12, 2017 1.380 1.440 1.300 1.310 43,040 -0.04(-2.96%)
Sep 11, 2017 1.400 1.430 1.350 1.350 32,357 -0.09(-6.25%)
Sep 08, 2017 1.400 1.440 1.400 1.440 5,575 +0.00(+0.00%)
Sep 07, 2017 1.450 1.450 1.440 1.440 4,256 +0.08(+5.88%)
Sep 06, 2017 1.400 1.400 1.350 1.360 14,523 -0.01(-0.73%)
Sep 05, 2017 1.430 1.430 1.360 1.370 7,452 -0.08(-5.52%)
Sep 01, 2017 1.350 1.450 1.350 1.450 14,177 +0.11(+8.21%)
Aug 31, 2017 1.350 1.350 1.340 1.340 18,060 -0.01(-0.78%)
Aug 30, 2017 1.300 1.370 1.300 1.351 27,467 -0.01(-0.70%)
Aug 29, 2017 1.362 1.362 1.350 1.360 11,812 +0.00(+0.00%)
Aug 28, 2017 1.480 1.480 1.360 1.360 37,465 -0.13(-8.72%)
Aug 25, 2017 1.470 1.490 1.450 1.490 8,066 +0.07(+4.93%)
Aug 24, 2017 1.390 1.460 1.390 1.420 7,006 +0.04(+2.90%)
Aug 23, 2017 1.383 1.390 1.360 1.380 11,187 +0.02(+1.47%)
Aug 22, 2017 1.400 1.400 1.360 1.360 1,206 -0.04(-2.86%)
Aug 21, 2017 1.460 1.470 1.400 1.400 5,369 -0.06(-4.08%)
Aug 18, 2017 1.410 1.460 1.370 1.460 18,122 +0.05(+3.52%)
Aug 17, 2017 1.350 1.420 1.350 1.410 23,698 +0.06(+4.44%)
Aug 16, 2017 1.350 1.490 1.350 1.350 11,123 +0.00(+0.00%)
Aug 15, 2017 1.350 1.410 1.350 1.350 4,821 -0.05(-3.57%)
Aug 14, 2017 1.350 1.400 1.350 1.400 10,055 +0.05(+3.70%)
Aug 11, 2017 1.430 1.430 1.350 1.350 21,064 -0.08(-5.59%)
Aug 10, 2017 1.430 1.460 1.430 1.430 6,646 +0.01(+0.70%)
Aug 09, 2017 1.420 1.420 1.420 1.420 1,583 +0.00(+0.00%)
Aug 08, 2017 1.400 1.460 1.370 1.420 25,087 +0.06(+4.41%)
Aug 07, 2017 1.340 1.390 1.340 1.360 9,699 +0.01(+0.74%)
Aug 04, 2017 1.250 1.350 1.250 1.350 17,489 +0.10(+8.00%)
Aug 03, 2017 1.220 1.250 1.200 1.250 13,783 +0.01(+0.81%)
Aug 02, 2017 1.250 1.250 1.210 1.240 14,065 -0.01(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.