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, 2018 3.550 3.590 3.250 3.250 63,508 -0.11(-3.27%)
Oct 30, 2018 3.650 3.650 3.320 3.360 76,233 -0.26(-7.18%)
Oct 29, 2018 3.785 3.890 3.500 3.620 47,039 -0.14(-3.72%)
Oct 26, 2018 3.650 4.000 3.635 3.760 58,300 +0.15(+4.16%)
Oct 25, 2018 3.660 3.780 3.548 3.610 30,095 +0.16(+4.64%)
Oct 24, 2018 3.250 3.800 3.250 3.450 64,018 +0.12(+3.60%)
Oct 23, 2018 3.635 3.635 3.160 3.330 158,197 -0.33(-9.07%)
Oct 22, 2018 3.920 3.920 3.650 3.662 55,795 -0.04(-1.03%)
Oct 19, 2018 3.890 3.890 3.600 3.700 65,600 -0.19(-4.88%)
Oct 18, 2018 4.150 4.150 3.770 3.890 36,352 -0.25(-6.04%)
Oct 17, 2018 3.900 4.140 3.680 4.140 102,485 +0.19(+4.81%)
Oct 16, 2018 4.090 4.100 3.800 3.950 85,145 -0.13(-3.19%)
Oct 15, 2018 3.920 4.150 3.900 4.080 89,490 +0.16(+4.08%)
Oct 12, 2018 4.150 4.150 3.870 3.920 137,700 -0.12(-2.97%)
Oct 11, 2018 4.120 4.190 4.030 4.040 101,513 -0.09(-2.18%)
Oct 10, 2018 4.250 4.490 4.110 4.130 226,584 -0.23(-5.28%)
Oct 09, 2018 4.220 4.480 4.120 4.360 121,244 +0.06(+1.40%)
Oct 08, 2018 4.480 4.670 4.100 4.300 161,125 -0.31(-6.72%)
Oct 05, 2018 4.500 4.670 4.500 4.610 93,300 +0.12(+2.67%)
Oct 04, 2018 4.220 4.660 4.050 4.490 150,251 +0.28(+6.65%)
Oct 03, 2018 4.550 4.620 3.850 4.210 175,293 -0.31(-6.86%)
Oct 02, 2018 4.390 4.690 4.210 4.520 345,227 +0.25(+5.85%)
Oct 01, 2018 3.900 4.320 3.900 4.270 238,070 +0.47(+12.37%)
Sep 28, 2018 3.550 3.850 3.510 3.800 131,000 +0.29(+8.26%)
Sep 27, 2018 3.950 3.950 3.400 3.510 501,515 -0.59(-14.39%)
Sep 26, 2018 4.480 4.490 3.690 4.100 562,805 -0.45(-9.89%)
Sep 25, 2018 4.340 4.590 4.160 4.550 775,803 +0.28(+6.56%)
Sep 24, 2018 4.040 4.290 3.830 4.270 1,218,672 +0.55(+14.78%)
Sep 21, 2018 3.800 3.800 3.160 3.720 295,200 -0.03(-0.80%)
Sep 20, 2018 3.500 3.930 3.300 3.750 700,589 +0.49(+15.03%)
Sep 19, 2018 2.705 4.000 2.670 3.260 1,107,392 +0.62(+23.48%)
Sep 18, 2018 2.490 2.640 2.490 2.640 202,855 +0.16(+6.45%)
Sep 17, 2018 2.420 2.600 2.410 2.480 141,745 +0.12(+5.08%)
Sep 14, 2018 2.410 2.420 2.260 2.360 131,300 -0.06(-2.48%)
Sep 13, 2018 2.535 2.670 2.270 2.420 251,404 -0.04(-1.63%)
Sep 12, 2018 2.210 2.490 2.200 2.460 319,384 +0.25(+11.31%)
Sep 11, 2018 2.115 2.240 2.100 2.210 147,053 +0.09(+4.25%)
Sep 10, 2018 1.960 2.240 1.940 2.120 716,311 +0.29(+15.85%)
Sep 07, 2018 1.830 2.000 1.830 1.830 117,500 +0.06(+3.39%)
Sep 06, 2018 1.720 1.800 1.650 1.770 150,075 +0.05(+2.91%)
Sep 05, 2018 1.720 1.720 1.700 1.720 20,555 +0.02(+1.18%)
Sep 04, 2018 1.690 1.720 1.660 1.700 12,593 -0.04(-2.30%)
Aug 31, 2018 1.740 1.740 1.740 0 +0.04(+2.35%)
Aug 30, 2018 1.670 1.740 1.670 1.700 9,012 +0.03(+1.80%)
Aug 29, 2018 1.650 1.750 1.640 1.670 56,393 +0.00(+0.00%)
Aug 28, 2018 1.700 1.700 1.650 1.670 45,562 -0.06(-3.36%)
Aug 27, 2018 1.890 1.900 1.660 1.728 66,735 -0.15(-8.09%)
Aug 24, 2018 1.860 1.950 1.830 1.880 18,700 +0.02(+1.08%)
Aug 23, 2018 1.890 1.890 1.860 1.860 12,192 -0.03(-1.59%)
Aug 22, 2018 1.950 1.960 1.890 1.890 10,084 -0.06(-3.08%)
Aug 21, 2018 1.950 1.970 1.920 1.950 22,830 +0.00(+0.00%)
Aug 20, 2018 1.860 2.030 1.820 1.950 76,837 +0.11(+5.98%)
Aug 17, 2018 1.700 1.850 1.700 1.840 27,100 +0.14(+8.24%)
Aug 16, 2018 1.850 1.900 1.640 1.700 91,500 -0.19(-10.05%)
Aug 15, 2018 1.890 1.890 1.810 1.890 17,728 +0.04(+2.16%)
Aug 14, 2018 1.850 1.884 1.850 1.850 4,249 -0.04(-2.12%)
Aug 13, 2018 1.870 1.900 1.850 1.890 10,255 -0.01(-0.53%)
Aug 10, 2018 1.930 1.970 1.870 1.900 9,500 -0.03(-1.55%)
Aug 09, 2018 1.930 2.000 1.930 1.930 22,631 -0.06(-3.02%)
Aug 08, 2018 1.930 2.000 1.905 1.990 36,034 +0.07(+3.65%)
Aug 07, 2018 1.900 2.000 1.900 1.920 25,928 -0.05(-2.54%)
Aug 06, 2018 1.826 1.990 1.826 1.970 40,614 +0.15(+8.24%)
Aug 03, 2018 1.740 1.850 1.740 1.820 65,700 +0.04(+2.25%)
Aug 02, 2018 1.700 1.780 1.680 1.780 10,018 +0.10(+5.70%)
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.