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 (%)
Aug 31, 2017 1.350 1.350 1.340 1.340 18,060 -0.01(-0.78%)
Aug 30, 2017 1.300 1.370 1.300 1.351 27,467 -0.01(-0.70%)
Aug 29, 2017 1.362 1.362 1.350 1.360 11,812 +0.00(+0.00%)
Aug 28, 2017 1.480 1.480 1.360 1.360 37,465 -0.13(-8.72%)
Aug 25, 2017 1.470 1.490 1.450 1.490 8,066 +0.07(+4.93%)
Aug 24, 2017 1.390 1.460 1.390 1.420 7,006 +0.04(+2.90%)
Aug 23, 2017 1.383 1.390 1.360 1.380 11,187 +0.02(+1.47%)
Aug 22, 2017 1.400 1.400 1.360 1.360 1,206 -0.04(-2.86%)
Aug 21, 2017 1.460 1.470 1.400 1.400 5,369 -0.06(-4.08%)
Aug 18, 2017 1.410 1.460 1.370 1.460 18,122 +0.05(+3.52%)
Aug 17, 2017 1.350 1.420 1.350 1.410 23,698 +0.06(+4.44%)
Aug 16, 2017 1.350 1.490 1.350 1.350 11,123 +0.00(+0.00%)
Aug 15, 2017 1.350 1.410 1.350 1.350 4,821 -0.05(-3.57%)
Aug 14, 2017 1.350 1.400 1.350 1.400 10,055 +0.05(+3.70%)
Aug 11, 2017 1.430 1.430 1.350 1.350 21,064 -0.08(-5.59%)
Aug 10, 2017 1.430 1.460 1.430 1.430 6,646 +0.01(+0.70%)
Aug 09, 2017 1.420 1.420 1.420 1.420 1,583 +0.00(+0.00%)
Aug 08, 2017 1.400 1.460 1.370 1.420 25,087 +0.06(+4.41%)
Aug 07, 2017 1.340 1.390 1.340 1.360 9,699 +0.01(+0.74%)
Aug 04, 2017 1.250 1.350 1.250 1.350 17,489 +0.10(+8.00%)
Aug 03, 2017 1.220 1.250 1.200 1.250 13,783 +0.01(+0.81%)
Aug 02, 2017 1.250 1.250 1.210 1.240 14,065 -0.01(-0.80%)
Aug 01, 2017 1.270 1.270 1.250 1.250 12,542 -0.02(-1.62%)
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%)
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.