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

Alkaline Water Company (OP: WTER )

0.0014 -0.0006 (-30.00%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 23, 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 (%)
Sep 30, 2016 1.259 1.280 1.180 1.280 2,593 +0.01(+1.15%)
Sep 29, 2016 1.240 1.270 1.224 1.265 18,007 +0.04(+2.88%)
Sep 28, 2016 1.220 1.230 1.120 1.230 38,259 -0.02(-1.60%)
Sep 27, 2016 1.240 1.310 1.200 1.250 17,554 +0.01(+0.81%)
Sep 26, 2016 1.273 1.273 1.230 1.240 11,579 -0.04(-3.47%)
Sep 23, 2016 1.330 1.330 1.200 1.285 31,671 -0.07(-4.84%)
Sep 22, 2016 1.400 1.400 1.250 1.350 26,334 -0.05(-3.57%)
Sep 21, 2016 1.400 1.400 1.300 1.400 7,411 +0.00(+0.00%)
Sep 20, 2016 1.450 1.450 1.350 1.400 3,469 +0.00(+0.00%)
Sep 19, 2016 1.410 1.411 1.400 1.400 8,414 +0.00(+0.00%)
Sep 16, 2016 1.310 1.620 1.305 1.400 25,393 +0.10(+7.69%)
Sep 15, 2016 1.450 1.450 1.285 1.300 14,203 -0.11(-7.85%)
Sep 14, 2016 1.350 1.570 1.210 1.411 11,963 +0.06(+4.50%)
Sep 13, 2016 1.330 1.400 1.220 1.350 6,101 -0.05(-3.57%)
Sep 12, 2016 1.380 1.500 1.300 1.400 6,454 -0.05(-3.45%)
Sep 09, 2016 1.500 1.550 1.390 1.450 6,453 -0.03(-2.03%)
Sep 08, 2016 1.300 1.510 1.296 1.480 15,242 +0.18(+13.85%)
Sep 07, 2016 1.330 1.330 1.200 1.300 38,679 -0.03(-2.26%)
Sep 06, 2016 1.400 1.400 1.320 1.330 6,587 -0.07(-5.00%)
Sep 02, 2016 1.400 1.400 1.400 0 -0.04(-3.05%)
Sep 01, 2016 1.420 1.444 1.420 1.444 445 +0.02(+1.69%)
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%)
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.