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 (%)
Apr 30, 2020 1.410 1.450 1.410 1.420 13,900 +0.04(+2.90%)
Apr 29, 2020 1.340 1.380 1.340 1.380 3,350 +0.01(+0.73%)
Apr 28, 2020 1.500 1.500 1.310 1.370 9,400 -0.03(-2.14%)
Apr 27, 2020 1.390 1.410 1.300 1.400 23,178 -0.06(-4.11%)
Apr 24, 2020 1.500 1.500 1.460 1.460 3,600 -0.04(-2.67%)
Apr 23, 2020 1.600 1.660 1.500 1.500 109,118 -0.08(-5.06%)
Apr 22, 2020 1.530 1.740 1.520 1.580 41,288 +0.12(+8.22%)
Apr 21, 2020 1.570 1.570 1.460 1.460 33,255 -0.13(-8.18%)
Apr 20, 2020 1.270 1.820 1.260 1.590 67,058 +0.37(+30.33%)
Apr 17, 2020 1.130 1.220 1.080 1.220 8,808 +0.07(+6.09%)
Apr 16, 2020 1.100 1.200 1.070 1.150 10,019 -0.04(-3.36%)
Apr 15, 2020 1.150 1.250 1.070 1.190 10,863 +0.02(+1.71%)
Apr 14, 2020 1.070 1.310 1.070 1.170 8,159 +0.15(+14.71%)
Apr 13, 2020 1.100 1.100 0.9800 1.020 9,554 +0.09(+9.68%)
Apr 09, 2020 0.9300 0.9300 0.9300 0 +0.12(+14.81%)
Apr 08, 2020 0.7800 0.8200 0.7800 0.8100 8,975 +0.03(+3.85%)
Apr 07, 2020 0.7700 0.7800 0.7700 0.7800 1,100 +0.01(+1.30%)
Apr 06, 2020 0.7700 0.7700 0.7700 0.7700 1,500 +0.01(+1.32%)
Apr 03, 2020 0.7500 0.7600 0.7500 0.7600 3,500 +0.03(+4.11%)
Apr 02, 2020 0.7400 0.7600 0.7300 0.7300 8,554 -0.12(-14.12%)
Mar 31, 2020 0.8500 0.8500 0.8500 0 -0.08(-8.60%)
Mar 30, 2020 0.8900 0.9300 0.8900 0.9300 7,100 +0.05(+5.68%)
Mar 27, 2020 0.8700 0.8800 0.8500 0.8800 7,500 +0.05(+6.02%)
Mar 26, 2020 0.7300 0.8300 0.7300 0.8300 5,741 +0.09(+12.16%)
Mar 25, 2020 0.8300 0.8800 0.7400 0.7400 8,009 -0.04(-5.13%)
Mar 24, 2020 0.7000 0.7800 0.7000 0.7800 4,950 +0.13(+20.00%)
Mar 23, 2020 0.7000 0.7000 0.6500 0.6500 1,610 -0.05(-7.14%)
Mar 20, 2020 0.7500 0.7500 0.7000 0.7000 10,010 +0.09(+14.75%)
Mar 19, 2020 0.6500 0.6500 0.6100 0.6100 4,600 +0.09(+17.31%)
Mar 18, 2020 0.7900 0.7900 0.5200 0.5200 5,054 -0.18(-25.71%)
Mar 17, 2020 0.6300 0.7500 0.6300 0.7000 16,000 +0.10(+16.67%)
Mar 16, 2020 0.8800 0.8800 0.6000 0.6000 8,776 -0.23(-27.71%)
Mar 13, 2020 0.9500 0.9500 0.8300 0.8300 15,088 -0.07(-7.78%)
Mar 12, 2020 1.000 1.000 0.8700 0.9000 5,602 -0.08(-8.16%)
Mar 11, 2020 1.060 1.060 0.9800 0.9800 10,449 -0.06(-5.77%)
Mar 10, 2020 0.9000 1.100 0.9000 1.040 43,300 +0.07(+7.22%)
Mar 09, 2020 1.090 1.180 0.9700 0.9700 24,550 -0.20(-17.09%)
Mar 06, 2020 1.140 1.170 1.140 1.170 2,300 -0.02(-1.68%)
Mar 05, 2020 1.200 1.240 1.170 1.190 17,411 -0.02(-1.65%)
Mar 04, 2020 1.200 1.210 1.200 1.210 4,100 -0.01(-0.82%)
Mar 03, 2020 1.230 1.230 1.220 1.220 1,240 -0.08(-6.15%)
Mar 02, 2020 1.210 1.300 1.140 1.300 10,643 +0.12(+10.17%)
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%)
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.