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 29, 2021 2.090 2.090 2.080 2.090 3,028 +0.01(+0.48%)
Oct 28, 2021 2.030 2.100 2.030 2.080 1,972 +0.05(+2.46%)
Oct 27, 2021 2.100 2.150 2.020 2.030 11,801 -0.07(-3.33%)
Oct 26, 2021 2.050 2.100 6,187 +0.05(+2.44%)
Oct 25, 2021 1.990 2.050 1.990 2.050 4,353 +0.08(+4.06%)
Oct 22, 2021 1.960 2.010 1.910 1.970 2,495 -0.04(-1.99%)
Oct 21, 2021 1.950 2.020 1.950 2.010 6,794 +0.06(+3.08%)
Oct 20, 2021 1.980 1.980 1.910 1.950 8,639 +0.03(+1.56%)
Oct 19, 2021 1.920 1.920 1.910 1.920 535 +0.05(+2.67%)
Oct 18, 2021 1.930 1.930 1.870 1.870 2,128 -0.05(-2.60%)
Oct 15, 2021 1.960 1.960 1.920 1.920 1,586 -0.05(-2.54%)
Oct 14, 2021 2.010 2.030 1.970 1.970 2,835 +0.00(+0.00%)
Oct 13, 2021 2.040 2.040 1.970 1.970 3,114 -0.04(-1.99%)
Oct 12, 2021 2.070 2.070 2.000 2.010 4,213 -0.07(-3.37%)
Oct 08, 2021 2.080 2.080 2.080 0 -0.03(-1.42%)
Oct 07, 2021 2.000 2.160 1.970 2.110 13,398 +0.14(+7.11%)
Oct 06, 2021 1.850 2.000 1.740 1.970 16,665 +0.20(+11.30%)
Oct 05, 2021 1.900 1.900 1.750 1.770 4,895 -0.13(-6.84%)
Oct 04, 2021 1.950 1.950 1.900 1.900 4,680 -0.09(-4.52%)
Oct 01, 2021 1.980 2.000 1.980 1.990 2,269 +0.01(+0.51%)
Sep 30, 2021 2.000 2.000 1.970 1.980 6,964 +0.01(+0.51%)
Sep 29, 2021 2.000 2.030 1.960 1.970 7,938 +0.02(+1.03%)
Sep 28, 2021 2.000 2.000 1.950 1.950 22,236 -0.10(-4.88%)
Sep 27, 2021 2.040 2.050 2.040 2.050 1,770 +0.00(+0.00%)
Sep 24, 2021 2.050 2.050 2.050 2.050 3,485 -0.08(-3.76%)
Sep 23, 2021 2.090 2.130 2.090 2.130 1,610 +0.13(+6.50%)
Sep 22, 2021 1.970 2.000 1.960 2.000 1,052 +0.04(+2.04%)
Sep 21, 2021 1.920 2.010 1.920 1.960 5,073 +0.01(+0.51%)
Sep 20, 2021 1.950 1.950 1.950 1.950 2,578 -0.13(-6.25%)
Sep 17, 2021 1.980 2.080 1.980 2.080 1,423 +0.08(+4.00%)
Sep 16, 2021 2.050 2.050 1.970 2.000 1,936 -0.06(-2.91%)
Sep 15, 2021 2.040 2.080 2.030 2.060 3,321 +0.04(+1.98%)
Sep 14, 2021 2.080 2.100 2.020 2.020 2,246 -0.12(-5.61%)
Sep 13, 2021 2.090 2.160 2.090 2.140 4,780 +0.10(+4.90%)
Sep 10, 2021 2.110 2.120 2.020 2.040 57,555 -0.08(-3.77%)
Sep 09, 2021 2.130 2.130 2.100 2.120 2,090 +0.01(+0.47%)
Sep 08, 2021 2.270 2.270 2.110 2.110 7,446 -0.09(-4.09%)
Sep 07, 2021 2.300 2.310 2.200 2.200 11,463 -0.08(-3.51%)
Sep 03, 2021 2.280 2.280 2.280 0 -0.06(-2.56%)
Sep 02, 2021 2.300 2.340 2.300 2.340 5,140 +0.04(+1.74%)
Sep 01, 2021 2.300 2.300 2.300 2.300 246 -0.03(-1.29%)
Aug 31, 2021 2.350 2.380 2.320 2.330 1,941 -0.06(-2.51%)
Aug 30, 2021 2.380 2.390 2.360 2.390 1,448 +0.00(+0.00%)
Aug 27, 2021 2.390 2.410 2.390 2.390 4,220 +0.02(+0.84%)
Aug 26, 2021 2.360 2.370 2.360 2.370 545 -0.04(-1.66%)
Aug 25, 2021 2.400 2.480 2.400 2.410 25,106 +0.03(+1.26%)
Aug 24, 2021 2.330 2.380 2.270 2.380 21,848 +0.04(+1.71%)
Aug 23, 2021 2.300 2.390 2.300 2.340 31,168 +0.09(+4.00%)
Aug 20, 2021 2.220 2.290 2.200 2.250 41,016 +0.04(+1.81%)
Aug 19, 2021 2.230 2.240 2.200 2.210 26,103 -0.06(-2.64%)
Aug 18, 2021 2.210 2.400 2.210 2.270 86,373 +0.05(+2.25%)
Aug 17, 2021 2.350 2.380 2.170 2.220 54,353 -0.18(-7.50%)
Aug 16, 2021 2.600 2.600 2.350 2.400 33,232 -0.15(-5.88%)
Aug 13, 2021 2.690 2.710 2.550 2.550 17,436 -0.11(-4.14%)
Aug 12, 2021 2.720 2.720 2.630 2.660 52,742 -0.05(-1.85%)
Aug 11, 2021 2.740 2.770 2.640 2.710 55,726 -0.01(-0.37%)
Aug 10, 2021 2.770 2.900 2.670 2.720 56,412 -0.09(-3.20%)
Aug 09, 2021 2.610 2.810 2.610 2.810 138,383 +0.25(+9.77%)
Aug 06, 2021 2.570 2.610 2.490 2.560 51,091 -0.01(-0.39%)
Aug 05, 2021 2.390 2.590 2.380 2.570 88,256 +0.20(+8.44%)
Aug 04, 2021 2.450 2.460 2.310 2.370 45,865 -0.08(-3.27%)
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.