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, 2018 1.590 1.680 1.480 1.500 68,908 -0.18(-10.71%)
May 30, 2018 1.740 1.860 1.570 1.680 40,164 -0.06(-3.45%)
May 29, 2018 1.580 1.750 1.560 1.740 135,580 +0.14(+8.75%)
May 25, 2018 1.600 1.600 1.600 0 +0.02(+1.27%)
May 24, 2018 1.570 1.650 1.570 1.580 60,991 -0.01(-0.63%)
May 23, 2018 1.590 1.640 1.360 1.590 56,307 +0.04(+2.58%)
May 22, 2018 1.320 1.550 1.320 1.550 150,902 +0.22(+16.54%)
May 21, 2018 1.220 1.400 1.220 1.330 75,390 +0.04(+3.10%)
May 18, 2018 1.210 1.320 1.150 1.290 114,074 +0.12(+10.26%)
May 17, 2018 1.060 1.240 1.050 1.170 128,895 +0.06(+5.41%)
May 16, 2018 1.060 1.150 1.050 1.110 116,235 +0.06(+5.71%)
May 15, 2018 1.080 1.080 1.020 1.050 31,154 -0.03(-2.78%)
May 14, 2018 1.070 1.100 1.040 1.080 118,758 +0.03(+2.86%)
May 11, 2018 0.9700 1.050 0.9700 1.050 16,853 +0.05(+5.00%)
May 10, 2018 0.9700 1.000 0.9700 1.000 9,934 -0.02(-1.96%)
May 09, 2018 0.9800 1.020 0.9700 1.020 11,550 +0.01(+0.99%)
May 08, 2018 1.000 1.020 0.9800 1.010 11,430 +0.01(+1.00%)
May 07, 2018 1.020 1.020 0.9800 1.000 29,601 +0.02(+2.04%)
May 04, 2018 1.040 1.040 0.9800 0.9800 4,521 -0.04(-3.92%)
May 03, 2018 0.9800 1.020 0.9500 1.020 20,735 +0.04(+4.08%)
May 02, 2018 1.000 1.000 0.9800 0.9800 4,060 +0.00(+0.00%)
May 01, 2018 1.000 1.000 0.9800 0.9800 11,237 -0.02(-2.00%)
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%)
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.