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

Alkaline Water Company (OP: WTER )

0.0014 -0.0006 (-30.00%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 23, 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 (%)
Nov 30, 2018 3.535 3.610 3.390 3.556 33,700 +0.07(+1.89%)
Nov 29, 2018 3.400 3.600 3.120 3.490 61,985 +0.24(+7.38%)
Nov 28, 2018 3.300 3.420 3.160 3.250 35,925 -0.02(-0.61%)
Nov 27, 2018 3.200 3.330 3.140 3.270 16,910 +0.04(+1.24%)
Nov 26, 2018 3.450 3.450 3.220 3.230 33,150 -0.22(-6.38%)
Nov 23, 2018 3.235 3.460 3.200 3.450 10,800 +0.01(+0.29%)
Nov 21, 2018 3.440 3.440 3.440 0 +0.24(+7.50%)
Nov 20, 2018 3.400 3.400 3.150 3.200 44,096 -0.24(-6.98%)
Nov 19, 2018 3.560 3.680 3.430 3.440 20,369 -0.12(-3.37%)
Nov 16, 2018 3.705 3.790 3.550 3.560 23,300 -0.15(-4.04%)
Nov 15, 2018 3.700 3.850 3.550 3.710 43,791 +0.01(+0.27%)
Nov 14, 2018 3.130 3.850 3.130 3.700 99,661 +0.44(+13.50%)
Nov 13, 2018 3.590 3.590 3.250 3.260 29,809 -0.37(-10.19%)
Nov 12, 2018 3.730 3.730 3.490 3.630 25,930 +0.01(+0.28%)
Nov 09, 2018 3.660 3.760 3.610 3.620 31,400 -0.13(-3.47%)
Nov 08, 2018 3.600 3.800 3.600 3.750 33,695 -0.01(-0.27%)
Nov 07, 2018 3.930 3.940 3.650 3.760 54,479 -0.15(-3.84%)
Nov 06, 2018 3.700 3.940 3.680 3.910 109,032 +0.27(+7.42%)
Nov 05, 2018 3.320 3.750 3.300 3.640 61,749 +0.32(+9.64%)
Nov 02, 2018 3.115 3.350 3.060 3.320 71,400 +0.19(+6.07%)
Nov 01, 2018 3.250 3.280 3.100 3.130 86,080 -0.12(-3.69%)
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%)
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.