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 (%)
Feb 28, 2020 1.010 1.230 1.000 1.180 41,304 +0.18(+18.00%)
Feb 27, 2020 1.100 1.100 1.000 1.000 27,078 -0.19(-15.97%)
Feb 26, 2020 1.160 1.250 1.160 1.190 11,600 +0.05(+4.39%)
Feb 25, 2020 1.200 1.250 1.070 1.140 26,881 -0.08(-6.56%)
Feb 24, 2020 1.260 1.260 1.220 1.220 13,052 -0.08(-6.15%)
Feb 21, 2020 1.320 1.330 1.290 1.300 8,829 +0.02(+1.56%)
Feb 20, 2020 1.370 1.370 1.280 1.280 13,671 -0.06(-4.48%)
Feb 19, 2020 1.380 1.390 1.330 1.340 9,275 +0.00(+0.00%)
Feb 18, 2020 1.360 1.380 1.340 1.340 11,856 -0.02(-1.47%)
Feb 14, 2020 1.360 1.360 1.360 0 -0.04(-2.86%)
Feb 13, 2020 1.490 1.490 1.400 1.400 97,606 -0.05(-3.45%)
Feb 12, 2020 1.350 1.460 1.340 1.450 57,392 +0.13(+9.85%)
Feb 11, 2020 1.700 1.770 1.300 1.320 111,139 -0.68(-34.00%)
Feb 10, 2020 2.000 2.050 1.990 2.000 24,350 +0.04(+2.04%)
Feb 07, 2020 1.900 1.980 1.860 1.960 10,358 +0.07(+3.70%)
Feb 06, 2020 1.910 1.910 1.890 1.890 4,500 -0.01(-0.53%)
Feb 05, 2020 1.910 1.930 1.900 1.900 10,965 +0.00(+0.00%)
Feb 04, 2020 1.900 1.900 1.900 1.900 250 -0.01(-0.52%)
Feb 03, 2020 1.900 1.980 1.900 1.910 7,775 +0.06(+3.24%)
Jan 31, 2020 1.850 1.890 1.850 1.850 2,050 -0.11(-5.61%)
Jan 30, 2020 1.950 1.960 1.950 1.960 700 +0.02(+1.03%)
Jan 29, 2020 1.910 1.940 1.900 1.940 2,575 -0.03(-1.52%)
Jan 28, 2020 1.820 1.970 1.820 1.970 3,700 +0.19(+10.67%)
Jan 27, 2020 1.910 1.910 1.750 1.780 7,590 -0.13(-6.81%)
Jan 24, 2020 1.990 1.990 1.910 1.910 6,000 -0.05(-2.55%)
Jan 23, 2020 2.000 2.000 1.920 1.960 2,597 -0.04(-2.00%)
Jan 22, 2020 2.050 2.050 1.950 2.000 10,230 -0.12(-5.66%)
Jan 21, 2020 1.970 2.150 1.970 2.120 8,024 +0.14(+7.07%)
Jan 20, 2020 1.880 2.000 1.880 1.980 8,753 -0.02(-1.00%)
Jan 17, 2020 2.000 2.050 2.000 2.000 7,800 -0.15(-6.98%)
Jan 16, 2020 2.240 2.250 2.060 2.150 17,675 -0.05(-2.27%)
Jan 15, 2020 2.180 2.280 1.970 2.200 44,410 +0.00(+0.00%)
Jan 14, 2020 1.900 2.200 1.900 2.200 43,770 +0.37(+20.22%)
Jan 13, 2020 1.700 1.850 1.700 1.830 25,968 +0.09(+5.17%)
Jan 10, 2020 1.770 1.770 1.730 1.740 419 +0.01(+0.58%)
Jan 09, 2020 1.700 1.750 1.700 1.730 4,225 +0.03(+1.76%)
Jan 08, 2020 1.790 1.790 1.690 1.700 4,809 -0.07(-3.95%)
Jan 07, 2020 1.870 1.870 1.770 1.770 2,395 +0.02(+1.14%)
Jan 06, 2020 1.730 1.750 1.730 1.750 1,900 +0.05(+2.94%)
Jan 03, 2020 1.960 1.960 1.700 1.700 14,525 -0.10(-5.56%)
Jan 02, 2020 1.680 1.810 1.680 1.800 28,785 +0.13(+7.78%)
Dec 31, 2019 1.670 1.670 1.670 0 +0.02(+1.21%)
Dec 30, 2019 1.620 1.680 1.620 1.650 10,000 +0.00(+0.00%)
Dec 27, 2019 1.550 1.650 1.500 1.650 15,452 +0.00(+0.00%)
Dec 24, 2019 1.650 1.650 1.650 0 -0.01(-0.60%)
Dec 23, 2019 1.750 1.750 1.660 1.660 3,700 +0.00(+0.00%)
Dec 20, 2019 1.550 1.660 1.550 1.660 29,844 +0.11(+7.10%)
Dec 19, 2019 1.530 1.620 1.520 1.550 9,065 -0.05(-3.13%)
Dec 18, 2019 1.500 1.640 1.500 1.600 17,618 +0.15(+10.34%)
Dec 17, 2019 1.370 1.450 1.370 1.450 6,001 +0.05(+3.57%)
Dec 16, 2019 1.410 1.410 1.380 1.400 28,940 -0.03(-2.10%)
Dec 13, 2019 1.430 1.450 1.430 1.430 7,700 -0.02(-1.38%)
Dec 12, 2019 1.470 1.470 1.450 1.450 9,200 -0.02(-1.36%)
Dec 11, 2019 1.470 1.480 1.470 1.470 2,800 -0.06(-3.92%)
Dec 09, 2019 1.530 1.530 1.530 0 +0.05(+3.38%)
Dec 06, 2019 1.460 1.510 1.460 1.480 10,000 +0.03(+2.07%)
Dec 05, 2019 1.420 1.480 1.420 1.450 14,200 -0.05(-3.33%)
Dec 04, 2019 1.490 1.530 1.490 1.500 14,480 +0.03(+2.04%)
Dec 03, 2019 1.500 1.500 1.460 1.470 2,800 -0.04(-2.65%)
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.