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 (%)
Jan 31, 2022 1.360 1.360 51 +0.04(+3.03%)
Jan 28, 2022 1.320 1.320 1.300 1.320 1,921 +0.04(+3.13%)
Jan 27, 2022 1.380 1.380 1.280 1.280 50,471 -0.09(-6.57%)
Jan 26, 2022 1.330 1.370 1.330 1.370 1,606 +0.03(+2.24%)
Jan 25, 2022 1.360 1.360 1.340 1.340 231 +0.06(+4.69%)
Jan 24, 2022 1.280 1.300 1.280 1.280 23,997 -0.03(-2.29%)
Jan 21, 2022 1.390 1.390 1.310 1.310 12,015 -0.07(-5.07%)
Jan 20, 2022 1.380 1.380 1.380 1.380 379 -0.02(-1.43%)
Jan 19, 2022 1.420 1.420 1.400 1.400 2,500 -0.01(-0.71%)
Jan 18, 2022 1.400 1.450 1.400 1.410 9,650 -0.02(-1.40%)
Jan 17, 2022 1.330 2.000 1.300 1.430 2,336 +0.01(+0.70%)
Jan 14, 2022 1.410 1.420 1.400 1.420 6,452 -0.05(-3.40%)
Jan 13, 2022 1.470 1.470 1.470 1.470 7,705 -0.05(-3.29%)
Jan 12, 2022 1.520 1.520 1.520 1.520 404 +0.10(+7.04%)
Jan 11, 2022 1.420 1.420 1.420 1.420 108 +0.04(+2.90%)
Jan 10, 2022 1.380 1.380 1.380 1.380 2,500 -0.08(-5.48%)
Jan 06, 2022 1.460 1.460 1.460 1.460 100 +0.04(+2.82%)
Jan 05, 2022 1.470 1.530 1.420 1.420 18,290 -0.08(-5.33%)
Jan 04, 2022 1.510 1.510 1.470 1.500 1,570 +0.00(+0.00%)
Dec 31, 2021 1.500 1.500 1.500 0 -0.11(-6.83%)
Dec 30, 2021 1.580 1.610 1.540 1.610 3,850 +0.07(+4.55%)
Dec 29, 2021 1.540 1.550 1.500 1.540 7,816 -0.06(-3.75%)
Dec 24, 2021 1.600 1.600 1.600 0 -0.06(-3.61%)
Dec 23, 2021 1.700 1.700 1.650 1.660 3,619 +0.06(+3.75%)
Dec 22, 2021 1.620 1.620 1.600 1.600 836 -0.11(-6.43%)
Dec 21, 2021 1.710 1.740 1.710 1.710 1,426 +0.00(+0.00%)
Dec 20, 2021 1.760 1.760 1.710 1.710 12,013 -0.01(-0.58%)
Dec 17, 2021 1.650 1.720 1.650 1.720 2,528 +0.03(+1.78%)
Dec 16, 2021 1.760 1.760 1.690 1.690 201 +0.08(+4.97%)
Dec 15, 2021 1.610 1.610 1.610 1.610 252 +0.01(+0.63%)
Dec 14, 2021 1.600 1.600 1.600 1.600 1,006 -0.01(-0.62%)
Dec 13, 2021 1.680 1.680 1.610 1.610 1,315 -0.13(-7.47%)
Dec 10, 2021 1.740 1.740 1.720 1.740 4,565 -0.12(-6.45%)
Dec 09, 2021 1.800 1.860 1.700 1.860 15,430 +0.10(+5.68%)
Dec 08, 2021 1.740 1.760 1.740 1.760 8,805 +0.10(+6.02%)
Dec 07, 2021 1.660 1.660 1.660 1.660 563 +0.10(+6.41%)
Dec 06, 2021 1.550 1.560 1.550 1.560 1,037 +0.06(+4.00%)
Dec 03, 2021 1.460 1.500 1.460 1.500 763 -0.05(-3.23%)
Dec 02, 2021 1.590 1.590 1.540 1.550 5,051 -0.14(-8.28%)
Dec 01, 2021 1.590 1.700 1.590 1.690 7,167 +0.10(+6.29%)
Nov 30, 2021 1.600 1.600 1.570 1.590 2,410 -0.01(-0.63%)
Nov 29, 2021 1.650 1.650 1.600 1.600 2,832 +0.00(+0.00%)
Nov 26, 2021 1.680 1.680 1.600 1.600 12,243 -0.18(-10.11%)
Nov 25, 2021 1.750 1.780 1.750 1.780 10,215 +0.09(+5.33%)
Nov 24, 2021 1.540 1.700 1.540 1.690 13,958 +0.13(+8.33%)
Nov 22, 2021 1.560 1.560 1.560 1.560 30 -0.07(-4.29%)
Nov 19, 2021 1.710 1.710 1.630 1.630 2,331 -0.04(-2.40%)
Nov 18, 2021 1.740 1.740 1.670 1.670 2,699 -0.07(-4.02%)
Nov 17, 2021 1.760 1.760 1.740 1.740 1,170 -0.02(-1.14%)
Nov 16, 2021 1.760 1.760 1.700 1.760 8,821 -0.05(-2.76%)
Nov 15, 2021 1.910 1.910 1.810 1.810 2,416 -0.10(-5.24%)
Nov 12, 2021 1.950 1.950 1.810 1.910 11,907 +0.01(+0.53%)
Nov 11, 2021 2.010 2.010 1.900 1.900 4,170 -0.11(-5.47%)
Nov 10, 2021 1.950 2.010 2.010 7,269 -0.02(-0.99%)
Nov 09, 2021 2.100 2.100 2.010 2.030 1,210 -0.07(-3.33%)
Nov 08, 2021 2.100 2.100 2.100 2.100 9,781 +0.05(+2.44%)
Nov 05, 2021 2.070 2.070 2.050 2.050 4,293 -0.03(-1.44%)
Nov 04, 2021 2.080 2.080 2.080 2.080 10,333 -0.01(-0.48%)
Nov 03, 2021 2.150 2.150 2.090 2.090 828 -0.07(-3.24%)
Nov 02, 2021 2.120 2.160 2.120 2.160 323 -0.01(-0.46%)
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.