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 (%)
Apr 30, 2018 1.000 1.000 0.9500 1.000 11,626 +0.05(+5.26%)
Apr 27, 2018 0.9980 1.000 0.9400 0.9500 7,792 +0.02(+2.15%)
Apr 26, 2018 1.010 1.070 0.8800 0.9300 41,302 -0.12(-11.43%)
Apr 25, 2018 0.9400 1.050 0.8451 1.050 31,019 +0.07(+7.14%)
Apr 24, 2018 1.080 1.080 0.9800 0.9800 17,123 -0.03(-2.97%)
Apr 23, 2018 1.080 1.080 1.000 1.010 7,825 -0.07(-6.48%)
Apr 20, 2018 1.000 1.090 1.000 1.080 11,469 +0.05(+4.85%)
Apr 19, 2018 1.100 1.100 1.000 1.030 16,257 -0.03(-2.83%)
Apr 18, 2018 1.025 1.100 1.020 1.060 20,348 -0.03(-2.75%)
Apr 17, 2018 1.100 1.100 1.050 1.090 22,610 -0.01(-0.91%)
Apr 16, 2018 1.080 1.280 1.070 1.100 43,984 +0.05(+4.76%)
Apr 13, 2018 1.035 1.050 1.030 1.050 11,381 -0.05(-4.55%)
Apr 12, 2018 1.070 1.100 1.020 1.100 15,716 +0.03(+2.80%)
Apr 11, 2018 1.100 1.100 1.000 1.070 13,845 +0.07(+7.00%)
Apr 10, 2018 1.090 1.090 0.9500 1.000 61,127 -0.09(-8.26%)
Apr 09, 2018 1.100 1.100 1.040 1.090 24,154 -0.06(-5.22%)
Apr 06, 2018 1.250 1.350 1.100 1.150 71,564 +0.00(+0.00%)
Apr 05, 2018 1.030 1.270 1.030 1.150 39,213 +0.10(+9.52%)
Apr 04, 2018 1.000 1.050 0.9500 1.050 4,757 +0.00(+0.00%)
Apr 03, 2018 1.000 1.050 1.000 1.050 1,382 +0.05(+5.00%)
Apr 02, 2018 1.050 1.050 0.9220 1.000 31,151 +0.00(+0.00%)
Mar 29, 2018 1.000 1.000 1.000 0 +0.10(+10.86%)
Mar 28, 2018 0.9990 0.9990 0.9020 0.9020 919 -0.02(-1.96%)
Mar 27, 2018 0.9155 0.9990 0.9110 0.9200 30,874 -0.06(-6.12%)
Mar 26, 2018 0.9110 0.9800 0.9110 0.9800 2,295 -0.01(-1.01%)
Mar 23, 2018 0.9958 0.9958 0.9121 0.9900 2,434 -0.01(-0.58%)
Mar 22, 2018 0.9958 0.9958 0.9121 0.9958 4,077 +0.09(+10.15%)
Mar 20, 2018 0.9040 0.9040 0.9040 4 -0.05(-4.84%)
Mar 19, 2018 0.9550 0.9899 0.9500 0.9500 7,735 +0.01(+1.06%)
Mar 16, 2018 0.9400 0.9400 0.9400 0.9400 1,026 +0.00(+0.00%)
Mar 15, 2018 0.9400 0.9400 0.9000 0.9400 7,928 +0.00(+0.01%)
Mar 14, 2018 0.9500 0.9500 0.9399 0.9399 14,170 -0.01(-1.17%)
Mar 13, 2018 0.9900 0.9900 0.9100 0.9510 40,383 -0.04(-3.94%)
Mar 12, 2018 0.9500 0.9900 0.9500 0.9900 2,824 +0.04(+4.17%)
Mar 09, 2018 0.9600 0.9600 0.9500 0.9504 5,323 -0.05(-4.96%)
Mar 08, 2018 1.020 1.020 0.9200 1.000 18,428 -0.02(-1.96%)
Mar 07, 2018 1.010 1.030 1.010 1.020 6,884 +0.00(+0.00%)
Mar 06, 2018 0.9520 1.050 0.9520 1.020 11,522 +0.07(+7.30%)
Mar 05, 2018 0.9300 1.020 0.9238 0.9506 2,719 +0.01(+0.91%)
Mar 02, 2018 1.030 1.040 0.9200 0.9420 11,585 +0.02(+2.17%)
Mar 01, 2018 0.9200 1.030 0.9200 0.9220 10,670 -0.01(-0.54%)
Feb 28, 2018 1.000 1.020 0.9000 0.9270 11,293 -0.09(-9.12%)
Feb 27, 2018 1.030 1.030 1.000 1.020 3,480 +0.02(+2.00%)
Feb 26, 2018 0.8900 1.030 0.8800 1.000 41,877 -0.03(-2.91%)
Feb 23, 2018 1.060 1.110 1.030 1.030 28,074 +0.03(+3.00%)
Feb 22, 2018 0.9500 1.000 0.8900 1.000 31,333 +0.14(+16.01%)
Feb 21, 2018 0.9300 0.9300 0.8000 0.8620 140,013 -0.07(-7.31%)
Feb 20, 2018 0.9200 0.9300 0.9120 0.9300 23,507 +0.00(+0.00%)
Feb 16, 2018 0.9300 0.9300 0.9300 0 -0.04(-3.90%)
Feb 15, 2018 0.9990 1.000 0.9020 0.9677 35,342 +0.01(+0.80%)
Feb 14, 2018 1.000 1.000 0.9400 0.9600 21,742 -0.04(-4.00%)
Feb 13, 2018 0.9100 1.010 0.9100 1.000 16,599 +0.05(+5.26%)
Feb 12, 2018 0.9900 1.090 0.9050 0.9500 18,490 +0.00(+0.00%)
Feb 09, 2018 0.9500 0.9500 0.9020 0.9500 30,666 +0.04(+4.40%)
Feb 08, 2018 0.9700 0.9700 0.9020 0.9100 6,235 -0.06(-6.19%)
Feb 07, 2018 0.9800 0.9800 0.9700 0.9700 4,876 -0.01(-1.02%)
Feb 06, 2018 1.005 1.050 0.9000 0.9800 39,384 -0.04(-3.92%)
Feb 05, 2018 1.010 1.020 1.000 1.020 19,114 +0.01(+0.99%)
Feb 02, 2018 1.040 1.040 1.010 1.010 14,073 -0.03(-2.88%)
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.