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

The Alkaline Water CO Inc (CSE: WTER )

0.1950 UNCHANGED
Last Price Updated: 3:31 PM EDT, Apr 3, 2023 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 (%)
Oct 30, 2020 1.720 1.720 1.640 1.650 7,400 -0.04(-2.37%)
Oct 29, 2020 1.700 1.920 1.690 1.690 4,800 +0.03(+1.81%)
Oct 28, 2020 1.720 1.720 1.650 1.660 7,700 -0.09(-5.14%)
Oct 27, 2020 1.790 1.790 1.740 1.750 6,308 -0.02(-1.13%)
Oct 26, 2020 1.770 1.780 1.770 1.770 7,375 -0.14(-7.33%)
Oct 23, 2020 1.940 1.940 1.910 1.910 2,450 -0.01(-0.52%)
Oct 22, 2020 1.920 1.920 1.820 1.920 11,100 -0.03(-1.54%)
Oct 21, 2020 2.010 2.050 1.950 1.950 10,065 -0.13(-6.25%)
Oct 20, 2020 2.060 2.120 2.060 2.080 5,475 -0.02(-0.95%)
Oct 19, 2020 2.460 2.460 2.100 2.100 10,100 -0.05(-2.33%)
Oct 16, 2020 2.300 2.350 2.130 2.150 27,300 -0.03(-1.38%)
Oct 15, 2020 2.120 2.210 2.100 2.180 42,480 +0.06(+2.83%)
Oct 14, 2020 2.200 2.200 2.100 2.120 28,175 +0.00(+0.00%)
Oct 13, 2020 2.040 2.290 2.040 2.120 52,623 +0.17(+8.72%)
Oct 09, 2020 1.950 1.950 1.950 0 +0.12(+6.56%)
Oct 08, 2020 1.950 1.970 1.830 1.830 300 -0.07(-3.68%)
Oct 07, 2020 1.810 1.950 1.810 1.900 44,320 +0.12(+6.74%)
Oct 06, 2020 1.860 1.880 1.740 1.780 9,405 -0.09(-4.81%)
Oct 05, 2020 1.870 1.910 1.850 1.870 11,659 +0.10(+5.65%)
Oct 02, 2020 1.870 1.930 1.760 1.770 16,930 -0.01(-0.56%)
Oct 01, 2020 1.800 1.900 1.750 1.780 8,000 +0.08(+4.71%)
Sep 30, 2020 1.750 1.750 1.700 1.700 2,648 +0.00(+0.00%)
Sep 29, 2020 1.860 1.880 1.700 1.700 20,900 -0.10(-5.56%)
Sep 28, 2020 1.730 1.800 1.720 1.800 9,900 +0.12(+7.14%)
Sep 25, 2020 1.550 1.680 1.550 1.680 1,400 +0.08(+5.00%)
Sep 24, 2020 1.620 1.680 1.550 1.600 11,119 -0.05(-3.03%)
Sep 23, 2020 1.770 1.770 1.650 1.650 7,500 -0.10(-5.71%)
Sep 22, 2020 1.790 1.790 1.750 1.750 7,159 -0.10(-5.41%)
Sep 21, 2020 1.910 1.910 1.800 1.850 8,700 -0.05(-2.63%)
Sep 18, 2020 1.840 1.900 1.750 1.900 7,808 +0.07(+3.83%)
Sep 17, 2020 1.830 1.830 1.830 1.830 2,930 +0.01(+0.55%)
Sep 16, 2020 1.850 1.850 1.790 1.820 12,750 +0.08(+4.60%)
Sep 15, 2020 1.860 1.920 1.740 1.740 15,100 +0.00(+0.00%)
Sep 11, 2020 1.740 1.740 1.740 0 -0.05(-2.79%)
Sep 10, 2020 1.770 1.820 1.770 1.790 5,150 -0.01(-0.56%)
Sep 09, 2020 1.840 1.850 1.800 1.800 6,950 -0.05(-2.70%)
Sep 08, 2020 1.890 1.890 1.850 1.850 5,750 -0.01(-0.54%)
Sep 04, 2020 1.860 1.860 1.860 0 +0.03(+1.64%)
Sep 03, 2020 1.840 1.860 1.800 1.830 11,350 -0.11(-5.67%)
Sep 02, 2020 1.890 1.940 1.890 1.940 3,120 -0.08(-3.96%)
Sep 01, 2020 1.950 2.020 1.880 2.020 9,300 +0.11(+5.76%)
Aug 31, 2020 1.890 1.910 1.720 1.910 84,900 +0.00(+0.00%)
Aug 28, 2020 1.970 2.000 1.880 1.910 41,058 -0.06(-3.05%)
Aug 27, 2020 2.020 2.020 1.890 1.970 26,659 -0.30(-13.22%)
Aug 26, 2020 2.020 2.310 1.990 2.270 44,053 +0.42(+22.70%)
Aug 25, 2020 1.970 1.970 1.840 1.850 43,550 -0.18(-8.87%)
Aug 24, 2020 2.020 2.070 1.960 2.030 45,489 +0.01(+0.50%)
Aug 21, 2020 2.200 2.200 2.020 2.020 28,320 -0.18(-8.18%)
Aug 20, 2020 2.170 2.200 2.170 2.200 3,350 +0.05(+2.33%)
Aug 19, 2020 2.220 2.240 2.150 2.150 31,055 -0.12(-5.29%)
Aug 18, 2020 2.270 2.340 2.220 2.270 28,725 +0.00(+0.00%)
Aug 17, 2020 2.250 2.330 2.170 2.270 30,975 -0.01(-0.44%)
Aug 14, 2020 2.470 2.490 2.260 2.280 22,479 -0.16(-6.56%)
Aug 13, 2020 2.420 2.440 2.330 2.440 11,829 +0.08(+3.39%)
Aug 12, 2020 2.180 2.370 2.180 2.360 21,150 +0.20(+9.26%)
Aug 11, 2020 2.270 2.270 2.150 2.160 37,725 -0.14(-6.09%)
Aug 10, 2020 2.420 2.470 2.260 2.300 27,072 -0.12(-4.96%)
Aug 07, 2020 2.350 2.420 2.110 2.420 33,291 +0.02(+0.83%)
Aug 06, 2020 2.590 2.590 2.400 2.400 5,328 -0.19(-7.34%)
Aug 05, 2020 2.590 2.600 2.530 2.590 31,700 -0.01(-0.38%)
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.