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

Alkaline Water Company (TSV: WTER )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2018 4.140 4.140 4.140 0 -0.12(-2.82%)
Dec 28, 2018 4.910 4.910 4.260 4.260 40,091 -0.24(-5.33%)
Dec 27, 2018 4.290 5.090 4.100 4.500 42,576 +0.66(+17.19%)
Dec 24, 2018 3.840 3.840 3.840 0 -0.38(-9.00%)
Dec 21, 2018 4.710 4.950 4.000 4.220 95,404 -0.73(-14.75%)
Dec 20, 2018 5.250 5.270 4.490 4.950 73,238 -0.34(-6.43%)
Dec 19, 2018 5.710 5.710 5.200 5.290 21,371 -0.26(-4.68%)
Dec 18, 2018 6.130 6.140 5.400 5.550 14,186 -0.41(-6.88%)
Dec 17, 2018 6.300 6.300 5.810 5.960 16,971 -0.15(-2.45%)
Dec 14, 2018 5.360 6.110 5.260 6.110 45,616 +0.36(+6.26%)
Dec 13, 2018 6.450 6.750 5.750 5.750 84,682 -0.55(-8.73%)
Dec 12, 2018 6.770 6.850 6.200 6.300 35,560 -0.20(-3.08%)
Dec 11, 2018 6.900 7.240 6.450 6.500 134,028 -0.42(-6.07%)
Dec 10, 2018 7.150 7.400 6.410 6.920 167,286 +0.86(+14.19%)
Dec 07, 2018 5.840 6.250 5.650 6.060 49,126 +0.26(+4.48%)
Dec 06, 2018 4.260 5.800 4.260 5.800 19,568 +0.61(+11.75%)
Dec 05, 2018 5.360 5.360 5.090 5.190 2,707 -0.26(-4.77%)
Dec 04, 2018 4.900 5.750 4.900 5.450 58,159 +0.56(+11.45%)
Dec 03, 2018 4.940 4.940 4.800 4.890 10,455 +0.09(+1.87%)
Nov 30, 2018 4.720 4.800 4.250 4.800 8,722 +0.05(+1.05%)
Nov 29, 2018 4.600 4.750 4.490 4.750 12,961 +0.25(+5.56%)
Nov 28, 2018 4.400 4.500 4.250 4.500 8,050 +0.10(+2.27%)
Nov 27, 2018 4.340 4.400 4.340 4.400 4,420 +0.22(+5.26%)
Nov 26, 2018 4.030 4.500 4.030 4.180 7,085 +0.16(+3.98%)
Nov 23, 2018 4.240 4.650 4.020 4.020 7,369 -0.15(-3.60%)
Nov 22, 2018 4.310 4.310 3.970 4.170 5,014 -0.38(-8.35%)
Nov 21, 2018 4.150 4.550 4.150 4.550 10,568 +0.40(+9.64%)
Nov 20, 2018 4.310 4.400 4.150 4.150 13,310 -0.33(-7.37%)
Nov 19, 2018 4.840 4.840 4.480 4.480 2,290 -0.19(-4.07%)
Nov 16, 2018 4.830 4.900 4.600 4.670 8,450 -0.33(-6.60%)
Nov 15, 2018 4.930 5.000 4.820 5.000 4,680 +0.08(+1.63%)
Nov 14, 2018 4.450 5.050 4.450 4.920 37,578 +0.52(+11.82%)
Nov 13, 2018 4.650 4.650 4.320 4.400 1,905 -0.30(-6.38%)
Nov 12, 2018 4.890 4.890 4.700 4.700 1,500 -0.14(-2.89%)
Nov 09, 2018 4.890 4.890 4.800 4.840 2,520 -0.14(-2.81%)
Nov 08, 2018 4.710 4.980 4.700 4.980 11,000 +0.03(+0.61%)
Nov 07, 2018 5.140 5.140 4.770 4.950 10,268 -0.11(-2.17%)
Nov 06, 2018 4.750 5.160 4.750 5.060 45,817 +0.27(+5.64%)
Nov 05, 2018 4.350 4.850 4.290 4.790 29,313 +0.49(+11.40%)
Nov 02, 2018 4.050 4.300 4.050 4.300 7,400 +0.25(+6.17%)
Nov 01, 2018 4.200 4.380 4.000 4.050 20,289 -0.24(-5.59%)
Oct 31, 2018 4.210 4.600 4.210 4.290 10,461 -0.11(-2.50%)
Oct 30, 2018 4.590 4.800 4.400 4.400 5,899 -0.20(-4.35%)
Oct 29, 2018 4.980 4.980 4.550 4.600 9,250 -0.40(-8.00%)
Oct 26, 2018 4.900 5.230 4.780 5.000 15,296 +0.30(+6.38%)
Oct 25, 2018 4.920 4.920 4.600 4.700 9,480 -0.30(-6.00%)
Oct 24, 2018 4.460 5.000 4.360 5.000 25,530 +0.70(+16.28%)
Oct 23, 2018 4.700 4.730 4.100 4.300 70,634 -0.50(-10.42%)
Oct 22, 2018 4.960 5.100 4.700 4.800 24,096 +0.00(+0.00%)
Oct 19, 2018 5.240 5.240 4.780 4.800 19,425 -0.16(-3.23%)
Oct 18, 2018 5.400 5.400 4.950 4.960 34,448 -0.39(-7.29%)
Oct 17, 2018 5.110 5.400 4.760 5.350 75,017 +0.25(+4.90%)
Oct 16, 2018 5.300 5.320 4.900 5.100 70,585 -0.15(-2.86%)
Oct 15, 2018 5.090 5.390 5.090 5.250 28,811 +0.15(+2.94%)
Oct 12, 2018 5.520 5.520 5.050 5.100 43,196 -0.15(-2.86%)
Oct 11, 2018 5.390 5.460 5.210 5.250 21,303 -0.20(-3.67%)
Oct 10, 2018 5.300 5.810 5.300 5.450 50,917 -0.05(-0.91%)
Oct 09, 2018 6.050 6.050 5.360 5.500 60,855 -0.53(-8.79%)
Oct 05, 2018 6.030 6.030 6.030 0 +0.18(+3.08%)
Oct 04, 2018 5.160 6.000 5.160 5.850 62,129 +0.45(+8.33%)
Oct 03, 2018 5.970 5.970 4.920 5.400 77,209 -0.52(-8.78%)
Oct 02, 2018 5.710 6.010 5.500 5.920 82,454 +0.42(+7.64%)
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.