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 (%)
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%)
Aug 04, 2020 2.310 2.610 2.310 2.600 22,000 -0.14(-5.11%)
Jul 31, 2020 2.740 2.740 2.740 0 -0.13(-4.53%)
Jul 30, 2020 2.730 2.900 2.680 2.870 36,070 +0.15(+5.51%)
Jul 29, 2020 2.920 2.920 2.720 2.720 27,252 -0.09(-3.20%)
Jul 28, 2020 2.970 2.970 2.720 2.810 23,910 +0.15(+5.64%)
Jul 27, 2020 2.930 2.970 2.630 2.660 28,057 -0.26(-8.90%)
Jul 24, 2020 2.960 3.030 2.910 2.920 27,597 -0.21(-6.71%)
Jul 23, 2020 3.060 3.130 3.000 3.130 78,429 +0.10(+3.30%)
Jul 22, 2020 3.000 3.170 3.000 3.030 20,725 -0.12(-3.81%)
Jul 21, 2020 2.990 3.320 2.990 3.150 44,394 +0.12(+3.96%)
Jul 20, 2020 3.110 3.120 2.990 3.030 18,060 -0.04(-1.30%)
Jul 17, 2020 3.130 3.160 2.920 3.070 26,450 -0.03(-0.97%)
Jul 16, 2020 3.020 3.120 2.920 3.100 26,200 +0.06(+1.97%)
Jul 15, 2020 2.890 3.050 2.890 3.040 17,948 +0.21(+7.42%)
Jul 14, 2020 2.900 2.990 2.790 2.830 19,494 -0.17(-5.67%)
Jul 13, 2020 3.230 3.500 3.000 3.000 65,200 -0.21(-6.54%)
Jul 10, 2020 3.010 3.210 2.980 3.210 22,848 +0.20(+6.64%)
Jul 09, 2020 3.180 3.350 2.790 3.010 64,033 -0.34(-10.15%)
Jul 08, 2020 2.730 3.350 2.730 3.350 114,376 +0.65(+24.07%)
Jul 07, 2020 2.580 2.750 2.580 2.700 44,392 -0.10(-3.57%)
Jul 06, 2020 2.220 2.800 2.220 2.800 132,233 +0.58(+26.13%)
Jul 03, 2020 2.250 2.250 2.220 2.220 600 +0.01(+0.45%)
Jul 02, 2020 1.970 2.300 1.970 2.210 80,397 +0.30(+15.71%)
Jun 30, 2020 1.910 1.910 1.910 0 -0.05(-2.55%)
Jun 29, 2020 2.000 2.050 1.900 1.960 42,314 -0.20(-9.26%)
Jun 26, 2020 2.210 2.300 2.150 2.160 5,249 -0.13(-5.68%)
Jun 25, 2020 2.300 2.300 2.250 2.290 6,900 -0.01(-0.43%)
Jun 24, 2020 2.180 2.300 2.120 2.300 12,312 +0.11(+5.02%)
Jun 23, 2020 2.190 2.260 2.180 2.190 29,395 +0.02(+0.92%)
Jun 22, 2020 2.170 2.300 2.170 2.170 21,242 +0.02(+0.93%)
Jun 19, 2020 2.390 2.390 2.100 2.150 15,888 -0.07(-3.15%)
Jun 18, 2020 2.130 2.310 2.130 2.220 28,132 +0.12(+5.71%)
Jun 17, 2020 1.930 2.350 1.930 2.100 72,742 +0.30(+16.67%)
Jun 16, 2020 1.900 1.940 1.800 1.800 23,699 +0.00(+0.00%)
Jun 15, 2020 1.730 1.800 1.620 1.800 26,123 +0.07(+4.05%)
Jun 12, 2020 1.890 1.890 1.700 1.730 10,950 +0.23(+15.33%)
Jun 11, 2020 1.650 1.650 1.500 1.500 10,880 -0.25(-14.29%)
Jun 10, 2020 1.750 1.750 1.710 1.750 22,262 -0.01(-0.57%)
Jun 09, 2020 1.800 1.800 1.760 1.760 13,050 -0.09(-4.86%)
Jun 08, 2020 1.820 1.900 1.800 1.850 19,479 +0.10(+5.71%)
Jun 05, 2020 1.800 1.860 1.750 1.750 30,060 -0.03(-1.69%)
Jun 04, 2020 1.900 1.900 1.750 1.780 5,200 -0.07(-3.78%)
Jun 03, 2020 1.750 1.990 1.750 1.850 48,064 +0.15(+8.82%)
Jun 02, 2020 1.600 1.700 1.590 1.700 10,075 +0.13(+8.28%)
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.