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 28, 2018 3.550 3.850 3.510 3.800 131,000 +0.29(+8.26%)
Sep 27, 2018 3.950 3.950 3.400 3.510 501,515 -0.59(-14.39%)
Sep 26, 2018 4.480 4.490 3.690 4.100 562,805 -0.45(-9.89%)
Sep 25, 2018 4.340 4.590 4.160 4.550 775,803 +0.28(+6.56%)
Sep 24, 2018 4.040 4.290 3.830 4.270 1,218,672 +0.55(+14.78%)
Sep 21, 2018 3.800 3.800 3.160 3.720 295,200 -0.03(-0.80%)
Sep 20, 2018 3.500 3.930 3.300 3.750 700,589 +0.49(+15.03%)
Sep 19, 2018 2.705 4.000 2.670 3.260 1,107,392 +0.62(+23.48%)
Sep 18, 2018 2.490 2.640 2.490 2.640 202,855 +0.16(+6.45%)
Sep 17, 2018 2.420 2.600 2.410 2.480 141,745 +0.12(+5.08%)
Sep 14, 2018 2.410 2.420 2.260 2.360 131,300 -0.06(-2.48%)
Sep 13, 2018 2.535 2.670 2.270 2.420 251,404 -0.04(-1.63%)
Sep 12, 2018 2.210 2.490 2.200 2.460 319,384 +0.25(+11.31%)
Sep 11, 2018 2.115 2.240 2.100 2.210 147,053 +0.09(+4.25%)
Sep 10, 2018 1.960 2.240 1.940 2.120 716,311 +0.29(+15.85%)
Sep 07, 2018 1.830 2.000 1.830 1.830 117,500 +0.06(+3.39%)
Sep 06, 2018 1.720 1.800 1.650 1.770 150,075 +0.05(+2.91%)
Sep 05, 2018 1.720 1.720 1.700 1.720 20,555 +0.02(+1.18%)
Sep 04, 2018 1.690 1.720 1.660 1.700 12,593 -0.04(-2.30%)
Aug 31, 2018 1.740 1.740 1.740 0 +0.04(+2.35%)
Aug 30, 2018 1.670 1.740 1.670 1.700 9,012 +0.03(+1.80%)
Aug 29, 2018 1.650 1.750 1.640 1.670 56,393 +0.00(+0.00%)
Aug 28, 2018 1.700 1.700 1.650 1.670 45,562 -0.06(-3.36%)
Aug 27, 2018 1.890 1.900 1.660 1.728 66,735 -0.15(-8.09%)
Aug 24, 2018 1.860 1.950 1.830 1.880 18,700 +0.02(+1.08%)
Aug 23, 2018 1.890 1.890 1.860 1.860 12,192 -0.03(-1.59%)
Aug 22, 2018 1.950 1.960 1.890 1.890 10,084 -0.06(-3.08%)
Aug 21, 2018 1.950 1.970 1.920 1.950 22,830 +0.00(+0.00%)
Aug 20, 2018 1.860 2.030 1.820 1.950 76,837 +0.11(+5.98%)
Aug 17, 2018 1.700 1.850 1.700 1.840 27,100 +0.14(+8.24%)
Aug 16, 2018 1.850 1.900 1.640 1.700 91,500 -0.19(-10.05%)
Aug 15, 2018 1.890 1.890 1.810 1.890 17,728 +0.04(+2.16%)
Aug 14, 2018 1.850 1.884 1.850 1.850 4,249 -0.04(-2.12%)
Aug 13, 2018 1.870 1.900 1.850 1.890 10,255 -0.01(-0.53%)
Aug 10, 2018 1.930 1.970 1.870 1.900 9,500 -0.03(-1.55%)
Aug 09, 2018 1.930 2.000 1.930 1.930 22,631 -0.06(-3.02%)
Aug 08, 2018 1.930 2.000 1.905 1.990 36,034 +0.07(+3.65%)
Aug 07, 2018 1.900 2.000 1.900 1.920 25,928 -0.05(-2.54%)
Aug 06, 2018 1.826 1.990 1.826 1.970 40,614 +0.15(+8.24%)
Aug 03, 2018 1.740 1.850 1.740 1.820 65,700 +0.04(+2.25%)
Aug 02, 2018 1.700 1.780 1.680 1.780 10,018 +0.10(+5.70%)
Aug 01, 2018 1.650 1.700 1.650 1.684 8,373 +0.03(+2.06%)
Jul 31, 2018 1.660 1.660 1.610 1.650 10,200 -0.05(-2.94%)
Jul 30, 2018 1.800 1.800 1.650 1.700 17,777 -0.06(-3.41%)
Jul 27, 2018 1.800 1.800 1.640 1.760 15,000 -0.05(-2.76%)
Jul 26, 2018 1.710 1.950 1.710 1.810 24,312 +0.17(+10.37%)
Jul 25, 2018 1.710 1.710 1.515 1.640 106,200 -0.06(-3.53%)
Jul 24, 2018 1.840 1.840 1.700 1.700 69,011 -0.16(-8.60%)
Jul 23, 2018 1.850 1.900 1.850 1.860 19,662 -0.02(-1.06%)
Jul 20, 2018 1.870 1.880 1.845 1.880 6,006 +0.07(+3.87%)
Jul 19, 2018 1.840 1.880 1.800 1.810 36,290 -0.02(-1.09%)
Jul 18, 2018 1.900 1.950 1.800 1.830 39,384 -0.04(-2.14%)
Jul 17, 2018 1.920 1.920 1.870 1.870 24,204 -0.05(-2.60%)
Jul 16, 2018 1.910 1.920 1.890 1.920 20,862 +0.00(+0.00%)
Jul 13, 2018 1.920 2.000 1.920 1.920 23,436 +0.00(+0.00%)
Jul 12, 2018 1.820 1.920 1.820 1.920 19,902 +0.07(+3.78%)
Jul 11, 2018 2.000 2.000 1.850 1.850 19,288 +0.00(+0.00%)
Jul 10, 2018 1.920 1.950 1.850 1.850 34,105 -0.10(-5.13%)
Jul 09, 2018 2.025 2.080 1.950 1.950 39,410 -0.05(-2.50%)
Jul 06, 2018 1.850 2.080 1.845 2.000 65,465 +0.16(+8.40%)
Jul 05, 2018 1.810 1.850 1.810 1.845 30,876 +0.02(+1.37%)
Jul 03, 2018 1.820 1.820 1.820 0 -0.10(-5.21%)
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.