Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alkaline Water Company (OP: WTER )

0.0020 UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EDT, May 22, 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 (%)
Jul 31, 2017 1.272 1.280 1.270 1.271 21,156 -0.01(-0.73%)
Jul 28, 2017 1.250 1.280 1.250 1.280 3,914 +0.01(+0.79%)
Jul 27, 2017 1.230 1.270 1.230 1.270 17,101 +0.01(+0.82%)
Jul 26, 2017 1.240 1.260 1.210 1.260 26,263 -0.01(-0.79%)
Jul 25, 2017 1.230 1.280 1.230 1.270 8,672 +0.02(+1.58%)
Jul 24, 2017 1.250 1.290 1.250 1.250 7,680 -0.04(-3.10%)
Jul 21, 2017 1.290 1.290 1.250 1.290 12,528 -0.02(-1.53%)
Jul 20, 2017 1.300 1.310 1.260 1.310 16,847 +0.01(+0.78%)
Jul 19, 2017 1.300 1.300 1.270 1.300 14,872 +0.00(+0.00%)
Jul 18, 2017 1.290 1.300 1.250 1.300 52,139 +0.05(+3.98%)
Jul 17, 2017 1.300 1.300 1.230 1.250 27,690 -0.05(-3.85%)
Jul 14, 2017 1.330 1.330 1.250 1.300 17,468 +0.01(+0.78%)
Jul 13, 2017 1.350 1.390 1.280 1.290 83,183 -0.15(-10.42%)
Jul 12, 2017 1.490 1.500 1.440 1.440 12,457 -0.04(-2.70%)
Jul 11, 2017 1.520 1.520 1.480 1.480 9,688 +0.00(+0.00%)
Jul 10, 2017 1.550 1.550 1.480 1.480 2,727 -0.07(-4.52%)
Jul 07, 2017 1.540 1.550 1.480 1.550 2,868 +0.00(+0.04%)
Jul 06, 2017 1.478 1.549 1.470 1.549 3,654 +0.03(+1.93%)
Jul 05, 2017 1.500 1.520 1.470 1.520 9,570 +0.00(+0.00%)
Jul 03, 2017 1.520 1.520 1.470 1.520 2,393 +0.03(+2.01%)
Jun 30, 2017 1.500 1.500 1.490 1.490 12,061 -0.01(-0.67%)
Jun 29, 2017 1.460 1.520 1.450 1.500 4,142 +0.05(+3.45%)
Jun 28, 2017 1.540 1.550 1.450 1.450 11,570 -0.10(-6.45%)
Jun 27, 2017 1.550 1.550 1.550 1.550 5,404 +0.03(+1.97%)
Jun 26, 2017 1.541 1.548 1.500 1.520 29,043 -0.02(-1.30%)
Jun 23, 2017 1.560 1.600 1.510 1.540 19,210 -0.01(-0.65%)
Jun 22, 2017 1.500 1.573 1.500 1.550 17,512 +0.05(+3.33%)
Jun 21, 2017 1.600 1.600 1.500 1.500 12,702 -0.05(-3.23%)
Jun 20, 2017 1.610 1.610 1.520 1.550 8,407 -0.05(-3.13%)
Jun 19, 2017 1.600 1.600 1.540 1.600 8,470 +0.01(+0.63%)
Jun 16, 2017 1.610 1.610 1.520 1.590 18,062 -0.06(-3.64%)
Jun 15, 2017 1.690 1.690 1.640 1.650 7,250 +0.00(+0.00%)
Jun 14, 2017 1.650 1.680 1.640 1.650 25,991 -0.02(-1.20%)
Jun 13, 2017 1.650 1.690 1.650 1.670 12,090 +0.03(+1.83%)
Jun 12, 2017 1.590 1.670 1.460 1.640 28,683 +0.04(+2.50%)
Jun 09, 2017 1.475 1.670 1.475 1.600 62,913 +0.13(+8.84%)
Jun 08, 2017 1.440 1.490 1.440 1.470 12,155 +0.05(+3.52%)
Jun 07, 2017 1.410 1.431 1.410 1.420 11,194 +0.01(+0.71%)
Jun 06, 2017 1.420 1.420 1.410 1.410 5,351 -0.03(-1.82%)
Jun 05, 2017 1.410 1.436 1.400 1.436 12,865 +0.03(+1.85%)
Jun 02, 2017 1.490 1.490 1.410 1.410 7,020 -0.04(-2.76%)
Jun 01, 2017 1.450 1.470 1.450 1.450 5,955 -0.04(-2.59%)
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%)
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.