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

Aquaventure Holdings Ltd (NY: WAAS )

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 (%)
Oct 31, 2018 17.26 17.32 16.60 16.75 62,678 -0.35(-2.05%)
Oct 30, 2018 17.22 17.42 16.74 17.10 86,930 -0.16(-0.93%)
Oct 29, 2018 16.84 17.48 16.84 17.26 53,393 +0.59(+3.54%)
Oct 26, 2018 17.09 17.24 16.50 16.67 71,500 -0.59(-3.42%)
Oct 25, 2018 17.41 17.51 17.11 17.26 46,671 -0.11(-0.63%)
Oct 24, 2018 17.69 17.77 17.30 17.37 59,464 -0.26(-1.47%)
Oct 23, 2018 17.92 17.92 17.15 17.63 52,072 -0.26(-1.45%)
Oct 22, 2018 18.77 18.91 17.85 17.89 49,348 -0.79(-4.23%)
Oct 19, 2018 18.65 18.86 18.57 18.68 176,800 +0.03(+0.16%)
Oct 18, 2018 18.43 18.70 18.41 18.65 52,354 +0.11(+0.59%)
Oct 17, 2018 18.31 18.65 18.03 18.54 50,745 +0.19(+1.04%)
Oct 16, 2018 17.79 18.46 17.69 18.35 58,954 +0.63(+3.56%)
Oct 15, 2018 16.85 18.00 16.85 17.72 75,520 +0.86(+5.10%)
Oct 12, 2018 17.49 17.59 16.60 16.86 193,400 -0.53(-3.05%)
Oct 11, 2018 18.55 18.66 17.24 17.39 83,684 -1.31(-7.01%)
Oct 10, 2018 19.80 20.49 18.61 18.70 215,780 -1.10(-5.56%)
Oct 09, 2018 18.55 20.25 18.55 19.80 235,740 +1.10(+5.88%)
Oct 08, 2018 17.85 18.75 17.81 18.70 317,488 +0.85(+4.76%)
Oct 05, 2018 17.16 17.89 17.01 17.85 149,200 +0.91(+5.37%)
Oct 04, 2018 16.88 17.95 16.88 16.94 45,738 +0.00(+0.00%)
Oct 03, 2018 17.22 17.22 16.66 16.94 54,639 -0.26(-1.51%)
Oct 02, 2018 17.01 17.72 16.62 17.20 93,346 -0.31(-1.77%)
Oct 01, 2018 18.10 18.10 17.34 17.51 68,142 -0.56(-3.10%)
Sep 28, 2018 17.40 18.15 17.40 18.07 41,800 +0.64(+3.67%)
Sep 27, 2018 17.21 17.47 17.21 17.43 38,255 +0.24(+1.40%)
Sep 26, 2018 17.60 17.60 17.19 17.19 43,077 -0.39(-2.22%)
Sep 25, 2018 17.76 17.76 17.30 17.58 47,196 -0.13(-0.73%)
Sep 24, 2018 18.13 18.45 17.58 17.71 32,813 -0.48(-2.64%)
Sep 21, 2018 18.28 18.48 18.10 18.19 427,200 -0.11(-0.60%)
Sep 20, 2018 18.22 18.43 18.02 18.30 93,190 +0.13(+0.72%)
Sep 19, 2018 18.05 18.49 17.89 18.17 82,961 +0.08(+0.44%)
Sep 18, 2018 18.28 18.40 18.00 18.09 87,480 -0.11(-0.60%)
Sep 17, 2018 17.53 18.50 17.53 18.20 117,730 +0.86(+4.96%)
Sep 14, 2018 17.00 17.40 16.85 17.34 41,300 +0.32(+1.88%)
Sep 13, 2018 17.21 17.38 16.93 17.02 69,544 -0.17(-0.99%)
Sep 12, 2018 17.35 17.45 17.15 17.19 76,650 -0.19(-1.09%)
Sep 11, 2018 17.19 17.57 17.02 17.38 71,530 +0.14(+0.81%)
Sep 10, 2018 17.32 17.43 17.21 17.24 50,099 -0.05(-0.29%)
Sep 07, 2018 17.35 17.48 17.06 17.29 56,800 -0.10(-0.58%)
Sep 06, 2018 17.00 17.45 16.68 17.39 45,114 +0.42(+2.47%)
Sep 05, 2018 17.09 17.09 16.54 16.97 50,833 -0.11(-0.64%)
Sep 04, 2018 18.16 18.16 17.06 17.08 61,575 -1.10(-6.05%)
Aug 31, 2018 18.18 18.18 18.18 0 +0.06(+0.33%)
Aug 30, 2018 18.20 18.34 18.01 18.12 31,006 -0.05(-0.28%)
Aug 29, 2018 18.05 18.23 18.04 18.17 54,603 +0.14(+0.78%)
Aug 28, 2018 18.07 18.26 17.97 18.03 27,844 -0.04(-0.22%)
Aug 27, 2018 18.35 18.36 17.95 18.07 41,712 -0.11(-0.61%)
Aug 24, 2018 18.54 18.58 18.13 18.18 39,100 -0.24(-1.30%)
Aug 23, 2018 18.52 18.65 18.30 18.42 113,980 -0.16(-0.86%)
Aug 22, 2018 18.23 18.72 18.22 18.58 108,334 +0.30(+1.64%)
Aug 21, 2018 17.54 18.47 17.54 18.28 170,714 +0.79(+4.52%)
Aug 20, 2018 17.36 17.69 17.33 17.49 154,908 +0.20(+1.16%)
Aug 17, 2018 17.24 17.50 16.93 17.29 151,400 +0.15(+0.88%)
Aug 16, 2018 17.05 17.20 17.04 17.14 29,022 +0.11(+0.65%)
Aug 15, 2018 16.95 17.21 16.94 17.03 38,669 +0.03(+0.18%)
Aug 14, 2018 16.98 17.24 16.96 17.00 67,491 +0.11(+0.65%)
Aug 13, 2018 16.86 17.04 16.64 16.89 49,255 +0.03(+0.18%)
Aug 10, 2018 16.67 17.21 16.62 16.86 83,600 +0.12(+0.72%)
Aug 09, 2018 17.00 17.00 16.45 16.74 84,807 +0.06(+0.36%)
Aug 08, 2018 16.88 16.98 16.46 16.68 112,718 +0.00(+0.00%)
Aug 07, 2018 16.69 16.79 16.49 16.68 34,695 +0.06(+0.36%)
Aug 06, 2018 16.47 16.68 16.36 16.62 25,747 +0.15(+0.91%)
Aug 03, 2018 16.60 16.64 16.30 16.47 83,200 -0.20(-1.20%)
Aug 02, 2018 16.36 16.68 16.23 16.67 58,905 +0.21(+1.28%)
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.