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 (%)
May 31, 2016 1.870 1.870 1.800 1.830 8,957 -0.04(-2.14%)
May 27, 2016 1.870 1.870 1.870 0 -0.07(-3.61%)
May 26, 2016 1.850 1.950 1.850 1.940 23,777 +0.13(+6.96%)
May 25, 2016 1.800 1.930 1.790 1.814 19,905 +0.02(+1.33%)
May 24, 2016 1.580 1.790 1.580 1.790 16,935 +0.22(+14.01%)
May 23, 2016 1.562 1.590 1.562 1.570 5,463 +0.00(+0.00%)
May 20, 2016 1.560 1.590 1.550 1.570 10,138 +0.01(+0.64%)
May 19, 2016 1.530 1.600 1.530 1.560 9,718 +0.01(+0.65%)
May 18, 2016 1.548 1.560 1.530 1.550 10,826 -0.02(-1.27%)
May 17, 2016 1.570 1.570 1.520 1.570 7,562 +0.00(+0.00%)
May 16, 2016 1.550 1.580 1.510 1.570 49,306 +0.01(+0.90%)
May 13, 2016 1.590 1.620 1.550 1.556 17,469 -0.03(-2.14%)
May 12, 2016 1.670 1.710 1.590 1.590 32,102 -0.08(-4.79%)
May 11, 2016 1.680 1.720 1.650 1.670 17,550 -0.05(-2.91%)
May 10, 2016 1.680 1.760 1.668 1.720 35,872 +0.04(+2.38%)
May 09, 2016 1.750 1.750 1.530 1.680 58,002 -0.07(-4.00%)
May 06, 2016 1.930 1.990 1.710 1.750 62,343 -0.18(-9.33%)
May 05, 2016 2.090 2.090 1.920 1.930 101,276 -0.07(-3.50%)
May 04, 2016 2.000 2.150 1.970 2.000 166,153 +0.03(+1.52%)
May 03, 2016 1.990 2.200 1.910 1.970 150,134 +0.02(+1.03%)
May 02, 2016 2.020 2.020 1.870 1.950 104,081 -0.05(-2.51%)
Apr 29, 2016 1.970 2.030 1.860 2.000 41,711 +0.01(+0.50%)
Apr 28, 2016 1.870 2.229 1.870 1.990 317,210 +0.14(+7.57%)
Apr 27, 2016 1.690 1.900 1.690 1.850 570,359 +0.20(+12.12%)
Apr 26, 2016 1.540 1.690 1.540 1.650 59,571 +0.13(+8.55%)
Apr 25, 2016 1.546 1.580 1.480 1.520 10,734 +0.01(+0.53%)
Apr 22, 2016 1.500 1.540 1.470 1.512 12,668 -0.02(-1.18%)
Apr 21, 2016 1.520 1.530 1.450 1.530 17,320 +0.02(+1.22%)
Apr 20, 2016 1.580 1.620 1.490 1.512 20,280 -0.04(-2.48%)
Apr 19, 2016 1.570 1.570 1.550 1.550 5,224 -0.02(-1.27%)
Apr 18, 2016 1.510 1.590 1.510 1.570 12,161 +0.06(+3.97%)
Apr 15, 2016 1.480 1.530 1.480 1.510 5,543 +0.05(+3.42%)
Apr 14, 2016 1.600 1.610 1.450 1.460 41,539 -0.04(-2.67%)
Apr 13, 2016 1.500 1.500 1.440 1.500 29,273 +0.00(+0.00%)
Apr 12, 2016 1.540 1.650 1.500 1.500 96,729 -0.04(-2.60%)
Apr 11, 2016 1.600 1.620 1.390 1.540 21,048 -0.07(-4.35%)
Apr 08, 2016 1.400 1.610 1.400 1.610 74,904 +0.23(+16.67%)
Apr 07, 2016 1.480 1.480 1.310 1.380 42,282 -0.10(-6.76%)
Apr 06, 2016 1.460 1.540 1.450 1.480 29,237 +0.00(+0.00%)
Apr 05, 2016 1.520 1.640 1.400 1.480 49,751 -0.12(-7.50%)
Apr 04, 2016 1.650 1.650 1.550 1.600 19,776 -0.05(-3.03%)
Apr 01, 2016 1.890 1.950 1.240 1.650 104,064 -0.30(-15.38%)
Mar 31, 2016 1.990 1.990 1.890 1.950 26,613 +0.06(+3.17%)
Mar 30, 2016 1.950 1.990 1.890 1.890 22,503 -0.01(-0.53%)
Mar 29, 2016 1.840 1.950 1.800 1.900 34,714 +0.06(+3.26%)
Mar 28, 2016 1.750 1.840 1.660 1.840 24,535 +0.09(+5.14%)
Mar 24, 2016 1.750 1.750 1.750 0 +0.12(+7.36%)
Mar 23, 2016 1.460 1.630 1.410 1.630 93,723 +0.21(+14.79%)
Mar 22, 2016 1.370 1.460 1.310 1.420 15,339 +0.08(+5.97%)
Mar 21, 2016 1.370 1.370 1.300 1.340 4,119 -0.03(-2.19%)
Mar 18, 2016 1.350 1.390 1.350 1.370 28,957 +0.07(+5.38%)
Mar 17, 2016 1.345 1.345 1.240 1.300 29,650 +0.00(+0.00%)
Mar 16, 2016 1.280 1.331 1.270 1.300 38,105 -0.05(-3.70%)
Mar 15, 2016 1.320 1.390 1.320 1.350 3,353 +0.05(+3.85%)
Mar 14, 2016 1.328 1.328 1.300 1.300 19,772 -0.09(-6.47%)
Mar 11, 2016 1.350 1.390 1.310 1.390 14,133 -0.07(-4.79%)
Mar 10, 2016 1.300 1.460 1.300 1.460 4,255 +0.16(+12.31%)
Mar 09, 2016 1.330 1.400 1.250 1.300 26,664 +0.07(+5.69%)
Mar 08, 2016 1.410 1.650 1.230 1.230 40,008 -0.17(-12.14%)
Mar 07, 2016 1.400 1.400 1.320 1.400 20,867 +0.05(+3.70%)
Mar 04, 2016 1.310 1.450 1.310 1.350 48,235 +0.15(+12.50%)
Mar 03, 2016 0.9100 1.200 0.9100 1.200 23,802 +0.29(+31.87%)
Mar 02, 2016 0.9010 0.9400 0.9010 0.9100 33,778 -0.08(-8.08%)
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.