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 (%)
Jun 30, 2017 15.82 16.09 15.07 15.23 104,450 -0.55(-3.49%)
Jun 29, 2017 16.22 16.22 15.75 15.78 109,993 -0.40(-2.47%)
Jun 28, 2017 16.50 16.61 16.14 16.18 75,620 -0.19(-1.16%)
Jun 27, 2017 16.87 16.89 16.37 16.37 53,006 -0.50(-2.96%)
Jun 26, 2017 16.32 16.99 16.18 16.87 62,218 +0.55(+3.37%)
Jun 23, 2017 16.36 16.66 16.09 16.32 406,963 +0.00(+0.00%)
Jun 22, 2017 15.99 16.40 15.86 16.32 54,173 +0.32(+2.00%)
Jun 21, 2017 15.63 16.03 15.46 16.00 169,651 +0.39(+2.50%)
Jun 20, 2017 15.66 15.87 15.56 15.61 71,872 -0.07(-0.45%)
Jun 19, 2017 15.62 15.79 15.53 15.68 113,679 +0.15(+0.97%)
Jun 16, 2017 16.11 16.43 15.35 15.53 612,696 -0.62(-3.84%)
Jun 15, 2017 16.29 16.40 16.05 16.15 132,065 -0.20(-1.22%)
Jun 14, 2017 16.59 16.85 16.26 16.35 149,847 -0.24(-1.45%)
Jun 13, 2017 16.24 17.05 16.02 16.59 199,608 +0.83(+5.27%)
Jun 12, 2017 16.06 16.10 15.59 15.76 140,288 -0.33(-2.05%)
Jun 09, 2017 16.33 16.50 15.93 16.09 107,325 -0.27(-1.65%)
Jun 08, 2017 16.73 17.01 16.24 16.36 87,865 -0.39(-2.33%)
Jun 07, 2017 16.90 17.06 16.51 16.75 80,705 -0.13(-0.77%)
Jun 06, 2017 17.14 17.39 16.87 16.88 70,921 -0.31(-1.80%)
Jun 05, 2017 17.14 17.36 17.00 17.19 77,529 +0.09(+0.53%)
Jun 02, 2017 16.88 17.35 16.88 17.10 273,280 +0.20(+1.18%)
Jun 01, 2017 16.93 16.97 16.68 16.90 105,173 -0.05(-0.29%)
May 31, 2017 17.03 17.11 16.91 16.95 194,084 -0.09(-0.53%)
May 30, 2017 17.05 17.25 16.96 17.04 70,004 -0.07(-0.41%)
May 26, 2017 17.06 17.25 16.69 17.11 75,414 +0.07(+0.41%)
May 25, 2017 17.04 17.16 16.83 17.04 103,904 +0.02(+0.12%)
May 24, 2017 17.01 17.27 16.85 17.02 70,414 -0.01(-0.06%)
May 23, 2017 17.21 17.23 16.97 17.03 46,753 -0.20(-1.16%)
May 22, 2017 17.12 17.33 17.08 17.23 51,128 +0.18(+1.06%)
May 19, 2017 17.50 17.50 17.03 17.05 59,553 -0.30(-1.73%)
May 18, 2017 17.04 17.59 17.04 17.35 85,272 +0.34(+2.00%)
May 17, 2017 17.06 17.40 16.66 17.01 100,673 -0.24(-1.39%)
May 16, 2017 16.75 17.87 16.68 17.25 113,004 +0.61(+3.67%)
May 15, 2017 16.37 17.01 16.36 16.64 132,268 +0.34(+2.09%)
May 12, 2017 16.49 16.52 16.02 16.30 139,553 -0.21(-1.27%)
May 11, 2017 16.75 16.90 16.18 16.51 201,011 -0.24(-1.43%)
May 10, 2017 16.80 17.59 16.74 16.75 135,784 -0.10(-0.59%)
May 09, 2017 16.71 16.97 16.33 16.85 194,218 +0.19(+1.14%)
May 08, 2017 17.25 17.45 16.61 16.66 47,552 -0.45(-2.63%)
May 05, 2017 17.26 17.42 16.92 17.11 81,767 -0.08(-0.47%)
May 04, 2017 17.28 17.49 17.13 17.19 33,234 -0.05(-0.29%)
May 03, 2017 17.61 17.69 17.17 17.24 30,816 -0.41(-2.32%)
May 02, 2017 17.94 18.21 17.61 17.65 30,767 -0.27(-1.51%)
May 01, 2017 18.37 18.37 17.78 17.92 28,988 -0.45(-2.45%)
Apr 28, 2017 18.50 18.60 18.21 18.37 91,838 -0.06(-0.33%)
Apr 27, 2017 18.36 18.54 17.95 18.43 47,675 +0.07(+0.38%)
Apr 26, 2017 18.43 18.83 18.29 18.36 113,567 -0.02(-0.11%)
Apr 25, 2017 17.97 18.60 17.97 18.38 106,981 +0.25(+1.38%)
Apr 24, 2017 18.20 18.45 17.97 18.13 38,606 +0.07(+0.39%)
Apr 21, 2017 17.48 18.19 17.39 18.06 52,464 +0.53(+3.02%)
Apr 20, 2017 17.53 17.64 17.39 17.53 25,416 -0.05(-0.28%)
Apr 19, 2017 17.48 17.90 17.43 17.58 45,551 +0.09(+0.51%)
Apr 18, 2017 17.48 17.63 17.25 17.49 30,489 -0.07(-0.40%)
Apr 17, 2017 17.53 17.70 17.26 17.56 58,604 +0.11(+0.63%)
Apr 13, 2017 17.74 17.98 17.39 17.45 56,106 -0.35(-1.97%)
Apr 12, 2017 17.84 17.90 17.48 17.80 106,184 +0.00(+0.00%)
Apr 11, 2017 17.77 17.83 17.42 17.80 34,036 +0.07(+0.39%)
Apr 10, 2017 18.01 18.01 17.54 17.73 68,084 -0.31(-1.72%)
Apr 07, 2017 18.23 18.29 17.80 18.04 63,516 -0.21(-1.15%)
Apr 06, 2017 18.09 18.28 17.63 18.25 90,317 +0.18(+1.00%)
Apr 05, 2017 17.50 18.39 17.37 18.07 161,066 +0.80(+4.63%)
Apr 04, 2017 17.47 17.55 17.10 17.27 140,156 -0.20(-1.14%)
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.