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 (%)
Mar 29, 2019 3.190 3.200 3.140 3.180 54,310 -0.01(-0.31%)
Mar 28, 2019 3.350 3.380 3.120 3.190 91,036 -0.20(-5.90%)
Mar 27, 2019 3.490 3.500 3.350 3.390 66,291 -0.10(-2.87%)
Mar 26, 2019 3.420 3.680 3.400 3.490 107,058 +0.07(+2.05%)
Mar 25, 2019 3.750 3.750 3.390 3.420 82,233 -0.24(-6.56%)
Mar 22, 2019 3.690 3.710 3.640 3.660 49,180 -0.08(-2.14%)
Mar 21, 2019 3.760 3.780 3.640 3.740 113,818 -0.06(-1.58%)
Mar 20, 2019 3.860 3.860 3.700 3.800 101,909 -0.05(-1.30%)
Mar 19, 2019 3.950 3.950 3.750 3.850 43,446 -0.02(-0.52%)
Mar 18, 2019 3.980 3.980 3.720 3.870 54,575 +0.03(+0.78%)
Mar 15, 2019 4.220 4.220 3.770 3.840 84,675 -0.25(-6.11%)
Mar 14, 2019 4.070 4.200 4.030 4.090 43,147 +0.09(+2.25%)
Mar 13, 2019 3.770 4.150 3.770 4.000 63,460 +0.22(+5.82%)
Mar 12, 2019 3.660 4.200 3.660 3.780 178,210 +0.18(+5.00%)
Mar 11, 2019 3.500 3.740 3.500 3.600 119,097 -0.05(-1.37%)
Mar 08, 2019 3.580 4.000 3.430 3.650 183,987 -0.63(-14.72%)
Mar 07, 2019 4.500 4.550 4.140 4.280 37,302 -0.22(-4.89%)
Mar 06, 2019 4.590 4.590 4.380 4.500 27,773 -0.10(-2.17%)
Mar 05, 2019 4.440 4.650 4.300 4.600 59,480 +0.19(+4.31%)
Mar 04, 2019 4.410 4.430 4.250 4.410 37,250 -0.09(-2.00%)
Mar 01, 2019 4.490 4.550 4.400 4.500 41,206 +0.00(+0.00%)
Feb 28, 2019 4.260 4.500 4.240 4.500 45,574 +0.22(+5.14%)
Feb 27, 2019 4.280 4.460 4.210 4.280 32,607 -0.12(-2.73%)
Feb 26, 2019 4.590 4.590 4.240 4.400 35,844 -0.08(-1.79%)
Feb 25, 2019 4.650 4.650 4.370 4.480 35,569 -0.10(-2.18%)
Feb 22, 2019 4.540 4.650 4.500 4.580 15,180 +0.09(+2.00%)
Feb 21, 2019 4.410 4.610 4.170 4.490 85,609 +0.08(+1.81%)
Feb 20, 2019 4.470 4.500 4.390 4.410 67,614 -0.09(-2.00%)
Feb 19, 2019 4.570 4.770 4.480 4.500 91,853 -0.11(-2.39%)
Feb 15, 2019 4.610 4.610 4.610 0 -0.13(-2.74%)
Feb 14, 2019 4.870 4.870 4.670 4.740 38,558 -0.02(-0.42%)
Feb 13, 2019 5.040 5.040 4.710 4.760 40,390 -0.19(-3.84%)
Feb 12, 2019 4.900 4.960 4.790 4.950 66,711 -0.10(-1.98%)
Feb 11, 2019 5.050 5.170 4.860 5.050 54,310 -0.07(-1.37%)
Feb 08, 2019 5.180 5.210 4.900 5.120 66,903 +0.01(+0.20%)
Feb 07, 2019 5.000 5.110 4.790 5.110 58,267 +0.11(+2.20%)
Feb 06, 2019 5.050 5.050 4.740 5.000 90,574 -0.04(-0.79%)
Feb 05, 2019 5.500 5.500 4.820 5.040 184,960 +0.06(+1.20%)
Feb 04, 2019 4.320 5.230 4.320 4.980 354,616 +0.57(+12.93%)
Feb 01, 2019 4.450 4.450 4.280 4.410 57,065 -0.09(-2.00%)
Jan 31, 2019 4.600 4.600 4.450 4.500 48,982 -0.05(-1.10%)
Jan 30, 2019 4.700 4.720 4.550 4.550 51,550 -0.17(-3.60%)
Jan 29, 2019 4.830 4.830 4.650 4.720 31,036 -0.05(-1.05%)
Jan 28, 2019 4.710 4.830 4.630 4.770 92,677 +0.06(+1.27%)
Jan 25, 2019 4.820 4.830 4.620 4.710 59,116 -0.12(-2.48%)
Jan 24, 2019 4.750 4.830 4.480 4.830 75,615 +0.12(+2.55%)
Jan 23, 2019 5.000 5.100 4.610 4.710 113,882 -0.29(-5.80%)
Jan 22, 2019 4.750 5.000 4.600 5.000 112,540 +0.34(+7.30%)
Jan 21, 2019 4.700 4.700 4.420 4.660 75,729 -0.20(-4.12%)
Jan 18, 2019 5.140 5.140 4.700 4.860 85,822 +0.02(+0.41%)
Jan 17, 2019 4.650 5.080 4.530 4.840 178,185 +0.44(+10.00%)
Jan 16, 2019 4.750 4.750 4.200 4.400 85,004 -0.39(-8.14%)
Jan 15, 2019 5.500 5.630 4.300 4.790 280,728 -0.20(-4.01%)
Jan 14, 2019 4.830 5.060 4.490 4.990 268,769 +0.84(+20.24%)
Jan 11, 2019 3.560 4.150 3.450 4.150 97,839 +0.68(+19.60%)
Jan 10, 2019 3.400 3.540 3.320 3.470 31,356 +0.07(+2.06%)
Jan 09, 2019 3.450 3.500 3.290 3.400 34,365 -0.10(-2.86%)
Jan 08, 2019 3.650 3.650 3.400 3.500 60,933 -0.15(-4.11%)
Jan 07, 2019 3.960 3.960 3.560 3.650 28,064 -0.26(-6.65%)
Jan 04, 2019 3.580 3.990 3.320 3.910 49,639 +0.23(+6.25%)
Jan 03, 2019 4.000 4.000 3.580 3.680 54,653 -0.24(-6.12%)
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.