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 (%)
Feb 26, 2021 1.480 1.500 1.470 1.490 13,800 -0.01(-0.67%)
Feb 25, 2021 1.590 1.590 1.500 1.500 6,900 -0.06(-3.85%)
Feb 24, 2021 1.550 1.560 1.550 1.560 13,500 +0.09(+6.12%)
Feb 23, 2021 1.650 1.650 1.470 1.470 17,583 -0.20(-11.98%)
Feb 22, 2021 1.640 1.750 1.640 1.670 7,772 +0.07(+4.37%)
Feb 19, 2021 1.600 1.700 1.600 1.600 26,800 +0.00(+0.00%)
Feb 18, 2021 1.720 1.730 1.600 1.600 9,748 -0.15(-8.57%)
Feb 17, 2021 1.920 1.940 1.750 1.750 22,835 -0.07(-3.85%)
Feb 16, 2021 1.790 1.840 1.790 1.820 24,938 +0.07(+4.00%)
Feb 12, 2021 1.750 1.750 1.750 0 +0.01(+0.57%)
Feb 11, 2021 2.010 2.010 1.740 1.740 50,199 -0.11(-5.95%)
Feb 10, 2021 2.120 2.120 1.770 1.850 29,240 -0.08(-4.15%)
Feb 09, 2021 1.730 2.140 1.730 1.930 51,120 +0.16(+9.04%)
Feb 08, 2021 1.610 1.780 1.610 1.770 36,540 +0.13(+7.93%)
Feb 05, 2021 1.700 1.700 1.640 1.640 12,200 -0.02(-1.20%)
Feb 04, 2021 1.560 1.660 1.560 1.660 12,664 +0.00(+0.00%)
Feb 03, 2021 1.640 1.710 1.640 1.660 20,035 +0.07(+4.40%)
Feb 02, 2021 1.550 1.620 1.520 1.590 5,899 +0.06(+3.92%)
Feb 01, 2021 1.510 1.530 1.500 1.530 12,833 -0.01(-0.65%)
Jan 29, 2021 1.500 1.540 1.470 1.540 33,700 +0.04(+2.67%)
Jan 28, 2021 1.500 1.500 1.460 1.500 12,315 -0.10(-6.25%)
Jan 27, 2021 1.580 1.600 1.580 1.600 10,880 -0.02(-1.23%)
Jan 26, 2021 1.720 1.720 1.600 1.620 4,373 -0.10(-5.81%)
Jan 25, 2021 1.460 1.750 1.460 1.720 36,847 +0.21(+13.91%)
Jan 22, 2021 1.450 1.680 1.450 1.510 96,400 +0.06(+4.14%)
Jan 21, 2021 1.440 1.450 1.410 1.450 21,346 +0.02(+1.40%)
Jan 20, 2021 1.270 1.490 1.270 1.430 64,645 +0.06(+4.38%)
Jan 19, 2021 1.400 1.410 1.360 1.370 44,150 +0.04(+3.01%)
Jan 18, 2021 1.350 1.400 1.330 1.330 12,810 -0.02(-1.48%)
Jan 15, 2021 1.410 1.410 1.350 1.350 43,300 -0.05(-3.57%)
Jan 14, 2021 1.350 1.440 1.350 1.400 17,053 +0.05(+3.70%)
Jan 13, 2021 1.380 1.380 1.310 1.350 42,340 -0.01(-0.74%)
Jan 12, 2021 1.380 1.390 1.360 1.360 61,151 -0.01(-0.73%)
Jan 11, 2021 1.300 1.370 1.300 1.370 37,441 +0.04(+3.01%)
Jan 08, 2021 1.350 1.350 1.300 1.330 25,500 +0.01(+0.76%)
Jan 07, 2021 1.330 1.350 1.310 1.320 24,280 +0.03(+2.33%)
Jan 06, 2021 1.250 1.370 1.250 1.290 54,891 +0.04(+3.20%)
Jan 05, 2021 1.230 1.250 1.230 1.250 7,828 +0.02(+1.63%)
Jan 04, 2021 1.270 1.270 1.190 1.230 42,531 -0.05(-3.91%)
Dec 31, 2020 1.280 1.280 1.280 0 +0.00(+0.00%)
Dec 30, 2020 1.280 1.290 1.280 1.280 18,017 -0.03(-2.29%)
Dec 29, 2020 1.320 1.320 1.290 1.310 28,222 -0.03(-2.24%)
Dec 24, 2020 1.340 1.340 1.340 0 -0.09(-6.29%)
Dec 23, 2020 1.350 1.500 1.330 1.430 73,367 +0.08(+5.93%)
Dec 22, 2020 1.330 1.370 1.330 1.350 37,535 -0.02(-1.46%)
Dec 21, 2020 1.350 1.390 1.350 1.370 27,494 +0.02(+1.48%)
Dec 18, 2020 1.350 1.380 1.340 1.350 12,300 -0.02(-1.46%)
Dec 17, 2020 1.310 1.370 1.310 1.370 11,832 +0.03(+2.24%)
Dec 16, 2020 1.410 1.410 1.340 1.340 18,380 -0.01(-0.74%)
Dec 15, 2020 1.370 1.370 1.340 1.350 41,200 -0.05(-3.57%)
Dec 14, 2020 1.390 1.400 1.390 1.400 47,255 +0.05(+3.70%)
Dec 11, 2020 1.360 1.360 1.350 1.350 10,600 -0.01(-0.74%)
Dec 10, 2020 1.370 1.370 1.350 1.360 38,108 -0.01(-0.73%)
Dec 09, 2020 1.450 1.450 1.370 1.370 11,595 -0.04(-2.84%)
Dec 08, 2020 1.340 1.430 1.340 1.410 67,650 +0.07(+5.22%)
Dec 07, 2020 1.380 1.380 1.320 1.340 32,358 -0.05(-3.60%)
Dec 04, 2020 1.360 1.410 1.340 1.390 77,400 +0.00(+0.00%)
Dec 03, 2020 1.420 1.440 1.390 1.390 57,775 -0.03(-2.11%)
Dec 02, 2020 1.450 1.470 1.410 1.420 49,643 -0.03(-2.07%)
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.