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 (%)
Aug 31, 2016 1.520 1.520 1.400 1.420 3,860 -0.09(-5.96%)
Aug 30, 2016 1.280 1.530 0.9200 1.510 201,023 +0.09(+6.34%)
Aug 29, 2016 1.500 1.500 1.420 1.420 326 -0.01(-0.70%)
Aug 26, 2016 1.450 1.500 1.430 1.430 9,763 +0.03(+2.14%)
Aug 25, 2016 1.500 1.590 1.020 1.400 16,810 -0.10(-6.67%)
Aug 24, 2016 1.450 1.500 1.450 1.500 2,723 +0.05(+3.45%)
Aug 23, 2016 1.500 1.504 1.450 1.450 23,320 -0.05(-3.33%)
Aug 22, 2016 1.560 1.560 1.440 1.500 16,530 -0.06(-3.85%)
Aug 19, 2016 1.578 1.610 1.530 1.560 3,436 +0.03(+1.96%)
Aug 18, 2016 1.550 1.600 1.500 1.530 4,035 -0.02(-1.29%)
Aug 17, 2016 1.574 1.580 1.550 1.550 4,311 +0.00(+0.00%)
Aug 16, 2016 1.630 1.700 1.500 1.550 7,702 -0.08(-4.91%)
Aug 15, 2016 1.590 1.646 1.590 1.630 5,049 +0.08(+5.16%)
Aug 12, 2016 1.587 1.600 1.500 1.550 28,090 -0.02(-1.37%)
Aug 11, 2016 1.540 1.652 1.540 1.571 3,452 +0.03(+2.05%)
Aug 10, 2016 1.520 1.540 1.500 1.540 7,468 +0.02(+1.32%)
Aug 09, 2016 1.600 1.600 1.500 1.520 9,260 -0.01(-0.65%)
Aug 08, 2016 1.640 1.640 1.520 1.530 32,248 -0.06(-3.77%)
Aug 05, 2016 1.634 1.640 1.570 1.590 16,413 -0.04(-2.45%)
Aug 04, 2016 1.720 1.750 1.600 1.630 14,217 -0.09(-5.23%)
Aug 03, 2016 1.700 1.730 1.700 1.720 3,135 +0.03(+1.78%)
Aug 02, 2016 1.748 1.780 1.540 1.690 17,110 -0.07(-3.98%)
Aug 01, 2016 1.630 1.770 1.630 1.760 6,106 +0.13(+7.98%)
Jul 29, 2016 1.600 1.850 1.600 1.630 12,206 +0.05(+3.16%)
Jul 28, 2016 1.650 1.690 1.550 1.580 55,818 -0.07(-4.24%)
Jul 27, 2016 1.730 1.730 1.650 1.650 13,265 -0.07(-4.07%)
Jul 26, 2016 1.850 1.850 1.680 1.720 10,117 +0.06(+3.61%)
Jul 25, 2016 1.850 1.850 1.610 1.660 6,008 -0.17(-9.29%)
Jul 22, 2016 1.830 1.880 1.820 1.830 11,941 +0.01(+0.55%)
Jul 21, 2016 1.820 1.880 1.800 1.820 25,470 +0.04(+2.25%)
Jul 20, 2016 1.627 1.780 1.610 1.780 33,148 +0.17(+10.56%)
Jul 19, 2016 1.700 1.700 1.610 1.610 7,391 -0.11(-6.40%)
Jul 18, 2016 1.727 1.727 1.650 1.720 9,696 -0.03(-1.71%)
Jul 15, 2016 1.657 1.750 1.650 1.750 10,986 +0.10(+6.06%)
Jul 14, 2016 1.650 1.680 1.650 1.650 16,929 +0.00(+0.00%)
Jul 13, 2016 1.710 1.710 1.580 1.650 35,711 +0.09(+5.77%)
Jul 12, 2016 1.750 1.810 1.560 1.560 33,583 -0.17(-9.83%)
Jul 11, 2016 1.800 1.800 1.710 1.730 26,070 -0.04(-2.22%)
Jul 08, 2016 1.800 1.800 1.760 1.769 12,189 +0.01(+0.52%)
Jul 07, 2016 1.780 1.820 1.760 1.760 5,238 -0.04(-2.22%)
Jul 05, 2016 1.790 1.820 1.790 1.800 10,582 +0.00(+0.00%)
Jul 01, 2016 1.800 1.800 1.800 0 +0.01(+0.56%)
Jun 30, 2016 1.810 1.820 1.780 1.790 12,060 -0.02(-1.10%)
Jun 29, 2016 1.780 1.810 1.750 1.810 7,460 +0.03(+1.69%)
Jun 28, 2016 1.770 1.810 1.770 1.780 7,786 +0.01(+0.56%)
Jun 27, 2016 1.800 1.810 1.760 1.770 11,466 -0.04(-2.21%)
Jun 24, 2016 1.810 1.810 1.780 1.810 12,168 +0.00(+0.00%)
Jun 23, 2016 1.780 1.840 1.780 1.810 10,527 +0.03(+1.69%)
Jun 22, 2016 1.800 1.840 1.760 1.780 18,016 +0.03(+1.71%)
Jun 21, 2016 1.800 1.840 1.750 1.750 16,939 -0.02(-1.13%)
Jun 20, 2016 1.850 1.850 1.710 1.770 23,994 -0.08(-4.32%)
Jun 17, 2016 1.840 1.920 1.800 1.850 18,286 +0.01(+0.54%)
Jun 16, 2016 1.850 1.850 1.750 1.840 25,904 -0.05(-2.65%)
Jun 15, 2016 1.970 1.970 1.800 1.890 27,543 -0.09(-4.55%)
Jun 14, 2016 1.958 2.000 1.950 1.980 18,508 +0.01(+0.51%)
Jun 13, 2016 1.954 1.980 1.950 1.970 15,398 +0.01(+0.43%)
Jun 10, 2016 1.960 2.000 1.940 1.962 8,942 +0.00(+0.08%)
Jun 09, 2016 1.960 1.980 1.950 1.960 17,299 +0.01(+0.51%)
Jun 08, 2016 1.960 1.970 1.950 1.950 14,361 -0.01(-0.51%)
Jun 07, 2016 1.950 1.990 1.950 1.960 17,226 +0.01(+0.51%)
Jun 06, 2016 1.940 1.950 1.860 1.950 33,522 +0.05(+2.63%)
Jun 03, 2016 1.910 1.970 1.882 1.900 23,261 +0.04(+2.15%)
Jun 02, 2016 1.780 1.950 1.780 1.860 26,678 +0.11(+6.29%)
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.