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 (%)
Dec 29, 2017 1.040 1.040 1.040 0 -0.04(-3.70%)
Dec 28, 2017 1.070 1.080 1.040 1.080 11,788 -0.02(-1.82%)
Dec 27, 2017 1.100 1.130 1.070 1.100 6,247 +0.07(+6.80%)
Dec 26, 2017 1.100 1.100 1.030 1.030 11,065 -0.17(-14.17%)
Dec 22, 2017 1.082 1.200 1.081 1.200 1,602 +0.06(+5.26%)
Dec 21, 2017 1.240 1.240 1.110 1.140 7,125 -0.01(-0.87%)
Dec 20, 2017 1.130 1.150 1.130 1.150 6,085 +0.00(+0.00%)
Dec 19, 2017 1.050 1.150 1.050 1.150 16,038 +0.03(+2.68%)
Dec 18, 2017 1.060 1.140 1.040 1.120 19,565 -0.03(-2.61%)
Dec 15, 2017 1.120 1.150 1.060 1.150 11,352 +0.00(+0.08%)
Dec 14, 2017 1.150 1.170 1.050 1.149 2,635 -0.00(-0.08%)
Dec 13, 2017 1.171 1.171 1.140 1.150 10,091 -0.09(-7.26%)
Dec 12, 2017 1.080 1.240 1.080 1.240 88,417 +0.14(+12.69%)
Dec 11, 2017 1.120 1.120 1.100 1.100 2,866 -0.02(-1.75%)
Dec 08, 2017 1.150 1.150 1.100 1.120 11,001 -0.03(-2.61%)
Dec 07, 2017 1.100 1.200 1.100 1.150 21,914 +0.09(+8.49%)
Dec 06, 2017 1.020 1.090 1.020 1.060 24,248 +0.04(+3.90%)
Dec 05, 2017 1.050 1.070 1.020 1.020 12,534 -0.02(-1.94%)
Dec 04, 2017 1.140 1.000 1.040 59,487 -0.10(-8.74%)
Dec 01, 2017 1.130 1.140 1.100 1.140 9,679 +0.02(+1.79%)
Nov 30, 2017 1.190 1.190 1.100 1.120 5,089 -0.05(-4.27%)
Nov 29, 2017 1.150 1.170 1.100 1.170 7,619 +0.02(+1.74%)
Nov 28, 2017 1.160 1.210 1.100 1.150 24,736 -0.01(-0.86%)
Nov 27, 2017 1.170 1.180 1.150 1.160 16,244 -0.03(-2.52%)
Nov 24, 2017 1.140 1.190 1.140 1.190 2,436 -0.05(-4.03%)
Nov 22, 2017 1.240 1.260 1.240 1.240 1,149 -0.01(-0.80%)
Nov 21, 2017 1.280 1.280 1.240 1.250 15,425 +0.01(+0.81%)
Nov 20, 2017 1.240 1.240 1.200 1.240 4,564 +0.00(+0.00%)
Nov 17, 2017 1.200 1.240 1.200 1.240 8,758 +0.04(+3.33%)
Nov 16, 2017 1.200 1.200 1.150 1.200 3,061 +0.05(+4.35%)
Nov 15, 2017 1.110 1.150 1.110 1.150 2,368 +0.04(+3.60%)
Nov 14, 2017 1.160 1.180 1.100 1.110 39,072 -0.04(-3.48%)
Nov 13, 2017 1.200 1.210 1.150 1.150 16,609 -0.07(-5.74%)
Nov 10, 2017 1.220 1.230 1.114 1.220 35,069 +0.00(+0.00%)
Nov 09, 2017 1.290 1.290 1.180 1.220 29,844 -0.03(-2.40%)
Nov 08, 2017 1.210 1.280 1.210 1.250 46,027 +0.03(+2.46%)
Nov 07, 2017 1.210 1.300 1.210 1.220 63,404 +0.01(+0.83%)
Nov 06, 2017 1.190 1.210 1.160 1.210 27,796 +0.05(+4.31%)
Nov 03, 2017 1.130 1.190 1.130 1.160 12,769 +0.00(+0.00%)
Nov 02, 2017 1.210 1.210 1.110 1.160 17,993 -0.06(-4.92%)
Nov 01, 2017 1.210 1.220 1.210 1.220 2,510 +0.01(+0.83%)
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%)
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.