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 (%)
Dec 30, 2016 1.000 1.000 1.000 0 -0.02(-1.96%)
Dec 29, 2016 1.010 1.020 1.000 1.020 9,068 -0.02(-1.92%)
Dec 28, 2016 1.100 1.100 1.040 1.040 13,740 -0.06(-5.45%)
Dec 27, 2016 1.110 1.130 1.100 1.100 8,027 -0.03(-2.65%)
Dec 23, 2016 1.130 1.130 1.130 0 -0.05(-4.24%)
Dec 22, 2016 1.088 1.180 1.050 1.180 38,524 +0.13(+12.38%)
Dec 21, 2016 1.098 1.140 1.050 1.050 3,797 -0.03(-2.78%)
Dec 20, 2016 1.106 1.110 1.050 1.080 26,546 -0.02(-1.64%)
Dec 19, 2016 1.060 1.110 1.060 1.098 1,783 +0.04(+3.66%)
Dec 16, 2016 1.020 1.200 1.020 1.059 13,787 +0.04(+3.84%)
Dec 15, 2016 1.030 1.030 0.9800 1.020 13,877 +0.01(+0.76%)
Dec 14, 2016 1.010 1.031 1.010 1.012 10,122 +0.00(+0.23%)
Dec 13, 2016 1.070 1.081 1.000 1.010 13,524 +0.00(+0.00%)
Dec 12, 2016 1.070 1.070 0.9700 1.010 3,062 -0.06(-5.61%)
Dec 09, 2016 0.8510 1.070 0.8510 1.070 32,489 +0.12(+12.63%)
Dec 08, 2016 1.040 1.050 0.9400 0.9500 34,705 -0.09(-8.65%)
Dec 07, 2016 1.120 1.120 0.8500 1.040 34,351 -0.10(-8.74%)
Dec 06, 2016 1.146 1.149 1.100 1.140 13,107 -0.01(-0.90%)
Dec 05, 2016 1.160 1.165 1.140 1.150 5,361 +0.01(+0.52%)
Dec 02, 2016 1.196 1.196 1.140 1.144 4,960 -0.05(-4.05%)
Dec 01, 2016 1.150 1.192 1.140 1.192 8,313 -0.01(-0.64%)
Nov 30, 2016 1.210 1.210 1.150 1.200 10,643 -0.01(-0.83%)
Nov 29, 2016 1.250 1.250 1.210 1.210 887 +0.00(+0.00%)
Nov 28, 2016 1.200 1.260 1.200 1.210 1,097 -0.06(-4.72%)
Nov 25, 2016 1.210 1.270 1.210 1.270 6,000 -0.01(-0.78%)
Nov 23, 2016 1.280 1.280 1.280 0 +0.06(+5.06%)
Nov 22, 2016 1.280 1.280 1.190 1.218 8,782 -0.07(-5.55%)
Nov 21, 2016 1.300 1.310 1.220 1.290 5,131 +0.03(+2.38%)
Nov 18, 2016 1.180 1.270 1.180 1.260 13,070 +0.08(+6.78%)
Nov 17, 2016 1.151 1.200 1.151 1.180 9,467 -0.02(-1.67%)
Nov 16, 2016 1.217 1.217 1.188 1.200 7,838 -0.03(-2.07%)
Nov 15, 2016 1.220 1.235 1.200 1.225 10,057 +0.01(+0.46%)
Nov 14, 2016 1.270 1.270 1.200 1.220 9,008 -0.04(-3.19%)
Nov 11, 2016 1.290 1.290 1.260 1.260 18,378 -0.09(-6.67%)
Nov 10, 2016 1.320 1.380 1.270 1.350 15,144 +0.00(+0.00%)
Nov 09, 2016 1.300 1.350 1.300 1.350 711 +0.07(+5.22%)
Nov 08, 2016 1.360 1.360 1.250 1.283 7,406 -0.08(-5.66%)
Nov 07, 2016 1.280 1.360 1.250 1.360 2,900 +0.08(+6.25%)
Nov 04, 2016 1.350 1.350 1.230 1.280 5,854 +0.03(+2.40%)
Nov 03, 2016 1.270 1.270 1.210 1.250 9,091 -0.02(-1.57%)
Nov 02, 2016 1.310 1.310 1.270 1.270 1,652 -0.08(-5.93%)
Nov 01, 2016 1.280 1.350 1.270 1.350 4,904 +0.08(+6.30%)
Oct 31, 2016 1.290 1.290 1.270 1.270 6,940 -0.01(-0.78%)
Oct 28, 2016 1.280 1.286 1.280 1.280 2,646 +0.00(+0.00%)
Oct 27, 2016 1.270 1.290 1.260 1.280 1,537 +0.01(+0.79%)
Oct 26, 2016 1.254 1.270 1.250 1.270 2,090 +0.01(+0.79%)
Oct 25, 2016 1.250 1.270 1.250 1.260 4,200 +0.01(+0.80%)
Oct 24, 2016 1.260 1.270 1.250 1.250 77,455 -0.01(-0.79%)
Oct 21, 2016 1.290 1.290 1.250 1.260 9,587 -0.03(-2.33%)
Oct 20, 2016 1.250 1.290 1.250 1.290 8,004 +0.00(+0.00%)
Oct 19, 2016 1.284 1.290 1.250 1.290 5,454 +0.00(+0.00%)
Oct 18, 2016 1.260 1.290 1.260 1.290 8,733 +0.00(+0.00%)
Oct 17, 2016 1.320 1.320 1.280 1.290 4,246 -0.06(-4.44%)
Oct 14, 2016 1.320 1.400 1.320 1.350 21,814 +0.03(+2.27%)
Oct 13, 2016 1.270 1.390 1.260 1.320 13,641 +0.07(+5.60%)
Oct 12, 2016 1.250 1.260 1.250 1.250 2,628 +0.00(+0.00%)
Oct 11, 2016 1.280 1.280 1.250 1.250 13,944 -0.03(-2.34%)
Oct 10, 2016 1.282 1.282 1.262 1.280 2,055 -0.01(-0.77%)
Oct 07, 2016 1.315 1.315 1.290 1.290 1,004 -0.01(-0.78%)
Oct 06, 2016 1.276 1.389 1.270 1.300 7,435 +0.02(+1.57%)
Oct 05, 2016 1.300 1.390 1.280 1.280 2,559 -0.07(-5.19%)
Oct 04, 2016 1.300 1.390 1.200 1.350 7,768 +0.06(+4.65%)
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.