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 (%)
Jul 30, 2021 2.420 2.420 2.420 0 +0.13(+5.68%)
Jul 29, 2021 2.340 2.380 2.260 2.290 12,868 -0.01(-0.43%)
Jul 28, 2021 2.200 2.300 2.160 2.300 25,269 +0.09(+4.07%)
Jul 27, 2021 2.220 2.220 2.140 2.210 4,486 +0.03(+1.38%)
Jul 26, 2021 2.210 2.220 2.170 2.180 11,612 +0.01(+0.46%)
Jul 23, 2021 2.240 2.270 2.150 2.170 9,615 -0.08(-3.56%)
Jul 22, 2021 2.180 2.250 2.150 2.250 22,064 -0.01(-0.44%)
Jul 21, 2021 2.150 2.280 2.140 2.260 70,835 +0.15(+7.11%)
Jul 20, 2021 2.040 2.110 1.980 2.110 12,830 +0.08(+3.94%)
Jul 19, 2021 2.010 2.030 1.940 2.030 19,485 +0.03(+1.50%)
Jul 16, 2021 1.930 2.020 1.910 2.000 24,040 +0.05(+2.56%)
Jul 15, 2021 2.020 2.020 1.920 1.950 9,745 -0.01(-0.51%)
Jul 14, 2021 1.920 1.960 1.920 1.960 11,100 +0.01(+0.51%)
Jul 13, 2021 2.000 2.150 1.950 1.950 119,181 -0.01(-0.51%)
Jul 12, 2021 1.990 2.000 1.940 1.960 12,710 +0.05(+2.62%)
Jul 09, 2021 1.850 1.910 1.840 1.910 21,408 +0.18(+10.40%)
Jul 08, 2021 1.760 1.760 1.720 1.730 3,258 +0.02(+1.17%)
Jul 07, 2021 1.600 1.800 1.560 1.710 34,505 -0.11(-6.04%)
Jul 06, 2021 1.820 1.870 1.820 1.820 17,365 +0.03(+1.68%)
Jul 05, 2021 1.800 1.800 1.790 1.790 600 -0.02(-1.10%)
Jul 02, 2021 1.850 1.890 1.810 1.810 5,940 -0.08(-4.23%)
Jun 30, 2021 1.890 1.890 1.890 0 +0.01(+0.53%)
Jun 29, 2021 1.920 1.920 1.800 1.880 8,477 +0.01(+0.53%)
Jun 28, 2021 1.920 1.920 1.870 1.870 9,800 -0.05(-2.60%)
Jun 25, 2021 1.880 1.920 1.880 1.920 8,550 +0.02(+1.05%)
Jun 24, 2021 1.960 1.960 1.900 1.900 4,600 -0.06(-3.06%)
Jun 23, 2021 2.000 2.000 1.930 1.960 16,318 -0.01(-0.51%)
Jun 22, 2021 1.900 1.970 1.900 1.970 16,890 +0.16(+8.84%)
Jun 21, 2021 1.790 1.810 1.790 1.810 600 -0.01(-0.55%)
Jun 18, 2021 1.860 1.860 1.800 1.820 2,300 -0.03(-1.62%)
Jun 17, 2021 1.840 1.850 1.770 1.850 11,010 +0.05(+2.78%)
Jun 16, 2021 1.690 1.800 1.690 1.800 1,720 +0.15(+9.09%)
Jun 15, 2021 1.740 1.740 1.610 1.650 4,300 -0.11(-6.25%)
Jun 14, 2021 1.750 1.760 1.690 1.760 12,665 +0.00(+0.00%)
Jun 11, 2021 1.800 1.800 1.720 1.760 44,610 -0.07(-3.83%)
Jun 10, 2021 1.990 2.000 1.800 1.830 22,598 -0.17(-8.50%)
Jun 09, 2021 1.840 2.000 1.840 2.000 43,423 +0.25(+14.29%)
Jun 08, 2021 1.680 1.750 1.660 1.750 15,528 +0.10(+6.06%)
Jun 07, 2021 1.650 1.690 1.650 1.650 11,400 +0.02(+1.23%)
Jun 04, 2021 1.520 1.630 1.520 1.630 34,839 +0.08(+5.16%)
Jun 03, 2021 1.560 1.560 1.550 1.550 1,089 +0.07(+4.73%)
Jun 02, 2021 1.470 1.480 1.470 1.480 1,300 -0.02(-1.33%)
Jun 01, 2021 1.490 1.510 1.430 1.500 4,313 +0.01(+0.67%)
May 31, 2021 1.450 1.490 1.450 1.490 7,658 +0.10(+7.19%)
May 28, 2021 1.410 1.450 1.390 1.390 8,400 +0.01(+0.72%)
May 27, 2021 1.410 1.410 1.380 1.380 1,194 -0.03(-2.13%)
May 25, 2021 1.410 1.410 1.410 1.410 100 -0.04(-2.76%)
May 21, 2021 1.450 1.450 1.450 0 +0.05(+3.57%)
May 20, 2021 1.390 1.400 1.390 1.400 3,258 -0.05(-3.45%)
May 18, 2021 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
May 17, 2021 1.370 1.450 1.370 1.450 9,600 +0.17(+13.28%)
May 14, 2021 1.340 1.340 1.280 1.280 11,015 +0.02(+1.59%)
May 13, 2021 1.300 1.300 1.250 1.260 14,538 +0.05(+4.13%)
May 11, 2021 1.210 1.210 1.210 1.210 0 -0.04(-3.20%)
May 10, 2021 1.250 1.250 1.240 1.250 6,060 -0.03(-2.34%)
May 07, 2021 1.280 1.290 1.280 1.280 30,000 +0.02(+1.59%)
May 06, 2021 1.280 1.280 1.260 1.260 2,000 -0.04(-3.08%)
May 05, 2021 1.300 1.300 1.300 1.300 2,300 +0.00(+0.00%)
May 04, 2021 1.330 1.330 1.300 1.300 4,717 -0.03(-2.26%)
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.