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, 2017 1.400 1.540 1.380 1.488 47,022 +0.11(+7.86%)
May 30, 2017 1.390 1.475 1.340 1.380 18,683 -0.02(-1.43%)
May 26, 2017 1.420 1.420 1.400 1.400 3,926 -0.01(-0.88%)
May 25, 2017 1.450 1.500 1.413 1.413 13,002 +0.00(+0.18%)
May 24, 2017 1.400 1.550 1.310 1.410 49,429 +0.01(+0.71%)
May 23, 2017 1.300 1.400 1.300 1.400 6,687 +0.00(+0.00%)
May 22, 2017 1.270 1.400 1.270 1.400 6,694 +0.01(+0.43%)
May 19, 2017 1.350 1.700 1.200 1.394 63,870 +0.01(+1.01%)
May 18, 2017 1.320 1.380 1.300 1.380 15,390 +0.03(+2.22%)
May 17, 2017 1.264 1.500 1.264 1.350 28,227 +0.12(+9.76%)
May 16, 2017 1.190 1.230 1.150 1.230 13,191 +0.04(+3.36%)
May 15, 2017 1.200 1.200 1.160 1.190 5,331 -0.01(-0.83%)
May 12, 2017 1.150 1.200 1.138 1.200 8,747 +0.06(+5.26%)
May 11, 2017 1.200 1.210 1.110 1.140 21,109 -0.06(-4.98%)
May 10, 2017 1.150 1.200 1.150 1.200 20,510 +0.04(+3.43%)
May 09, 2017 1.170 1.170 1.160 1.160 5,065 -0.04(-3.33%)
May 08, 2017 1.250 1.250 1.170 1.200 4,676 -0.05(-4.00%)
May 05, 2017 1.160 1.250 1.160 1.250 6,110 +0.09(+7.76%)
May 04, 2017 1.240 1.250 1.155 1.160 21,367 -0.08(-6.45%)
May 03, 2017 1.220 1.250 1.220 1.240 2,619 +0.01(+0.86%)
May 02, 2017 1.220 1.230 1.050 1.229 13,828 -0.01(-0.85%)
May 01, 2017 1.260 1.270 1.240 1.240 16,481 -0.05(-3.88%)
Apr 28, 2017 1.293 1.300 1.280 1.290 11,251 -0.05(-3.73%)
Apr 27, 2017 1.310 1.340 1.300 1.340 3,488 +0.02(+1.52%)
Apr 26, 2017 1.320 1.320 1.290 1.320 1,807 -0.03(-2.22%)
Apr 25, 2017 1.300 1.370 1.300 1.350 6,296 +0.00(+0.00%)
Apr 24, 2017 1.300 1.380 1.280 1.350 65,348 +0.00(+0.00%)
Apr 21, 2017 1.300 1.370 1.300 1.350 24,120 +0.06(+4.65%)
Apr 20, 2017 1.370 1.370 1.250 1.290 16,630 -0.08(-5.84%)
Apr 19, 2017 1.310 1.370 1.306 1.370 11,099 +0.06(+4.58%)
Apr 18, 2017 1.350 1.350 1.310 1.310 7,828 -0.04(-2.96%)
Apr 17, 2017 1.430 1.450 1.226 1.350 73,840 -0.11(-7.53%)
Apr 13, 2017 1.670 1.750 1.420 1.460 30,903 -0.22(-13.10%)
Apr 12, 2017 1.600 2.040 1.410 1.680 152,402 +0.13(+8.39%)
Apr 11, 2017 1.340 1.550 1.270 1.550 43,146 +0.28(+21.66%)
Apr 10, 2017 1.200 1.298 1.200 1.274 18,056 +0.02(+1.92%)
Apr 07, 2017 1.190 1.260 1.150 1.250 26,112 +0.10(+8.70%)
Apr 06, 2017 1.110 1.166 1.100 1.150 26,050 +0.03(+2.89%)
Apr 05, 2017 1.120 1.120 1.110 1.118 3,263 -0.00(-0.21%)
Apr 04, 2017 1.080 1.130 1.080 1.120 14,810 +0.04(+3.70%)
Apr 03, 2017 1.100 1.150 1.080 1.080 36,087 +0.00(+0.00%)
Mar 31, 2017 1.040 1.090 1.040 1.080 18,294 +0.05(+4.85%)
Mar 30, 2017 1.050 1.054 1.030 1.030 15,289 +0.00(+0.00%)
Mar 29, 2017 1.020 1.050 1.020 1.030 6,177 -0.01(-0.96%)
Mar 28, 2017 1.050 1.050 1.020 1.040 15,661 +0.01(+0.97%)
Mar 27, 2017 1.050 1.050 1.010 1.030 15,157 -0.02(-1.90%)
Mar 24, 2017 1.050 1.050 1.050 1.050 6,189 +0.03(+2.94%)
Mar 23, 2017 1.080 1.080 1.010 1.020 5,042 -0.04(-3.77%)
Mar 22, 2017 1.030 1.060 1.010 1.060 4,885 +0.06(+6.00%)
Mar 21, 2017 1.050 1.069 1.000 1.000 6,299 -0.03(-2.91%)
Mar 20, 2017 0.9811 1.080 0.9811 1.030 5,402 +0.05(+4.98%)
Mar 17, 2017 1.070 1.088 0.9811 0.9811 9,013 -0.09(-8.31%)
Mar 16, 2017 1.050 1.070 1.043 1.070 9,952 +0.04(+4.20%)
Mar 15, 2017 1.010 1.050 1.010 1.027 14,688 +0.02(+1.67%)
Mar 14, 2017 1.100 1.100 1.000 1.010 4,521 -0.07(-6.48%)
Mar 13, 2017 1.001 1.080 1.001 1.080 15,657 +0.03(+2.86%)
Mar 10, 2017 1.038 1.060 0.9880 1.050 10,701 +0.04(+3.96%)
Mar 09, 2017 1.040 1.089 1.000 1.010 12,003 -0.03(-2.88%)
Mar 08, 2017 1.010 1.050 0.9930 1.040 14,748 +0.03(+2.97%)
Mar 07, 2017 1.020 1.034 1.010 1.010 11,277 +0.01(+1.00%)
Mar 06, 2017 1.030 1.070 0.9910 1.000 12,995 -0.03(-2.91%)
Mar 03, 2017 1.030 1.080 1.030 1.030 14,985 +0.00(+0.00%)
Mar 02, 2017 1.010 1.030 1.010 1.030 5,263 +0.02(+1.98%)
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.