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 (%)
Sep 30, 2020 1.750 1.750 1.700 1.700 2,648 +0.00(+0.00%)
Sep 29, 2020 1.860 1.880 1.700 1.700 20,900 -0.10(-5.56%)
Sep 28, 2020 1.730 1.800 1.720 1.800 9,900 +0.12(+7.14%)
Sep 25, 2020 1.550 1.680 1.550 1.680 1,400 +0.08(+5.00%)
Sep 24, 2020 1.620 1.680 1.550 1.600 11,119 -0.05(-3.03%)
Sep 23, 2020 1.770 1.770 1.650 1.650 7,500 -0.10(-5.71%)
Sep 22, 2020 1.790 1.790 1.750 1.750 7,159 -0.10(-5.41%)
Sep 21, 2020 1.910 1.910 1.800 1.850 8,700 -0.05(-2.63%)
Sep 18, 2020 1.840 1.900 1.750 1.900 7,808 +0.07(+3.83%)
Sep 17, 2020 1.830 1.830 1.830 1.830 2,930 +0.01(+0.55%)
Sep 16, 2020 1.850 1.850 1.790 1.820 12,750 +0.08(+4.60%)
Sep 15, 2020 1.860 1.920 1.740 1.740 15,100 +0.00(+0.00%)
Sep 11, 2020 1.740 1.740 1.740 0 -0.05(-2.79%)
Sep 10, 2020 1.770 1.820 1.770 1.790 5,150 -0.01(-0.56%)
Sep 09, 2020 1.840 1.850 1.800 1.800 6,950 -0.05(-2.70%)
Sep 08, 2020 1.890 1.890 1.850 1.850 5,750 -0.01(-0.54%)
Sep 04, 2020 1.860 1.860 1.860 0 +0.03(+1.64%)
Sep 03, 2020 1.840 1.860 1.800 1.830 11,350 -0.11(-5.67%)
Sep 02, 2020 1.890 1.940 1.890 1.940 3,120 -0.08(-3.96%)
Sep 01, 2020 1.950 2.020 1.880 2.020 9,300 +0.11(+5.76%)
Aug 31, 2020 1.890 1.910 1.720 1.910 84,900 +0.00(+0.00%)
Aug 28, 2020 1.970 2.000 1.880 1.910 41,058 -0.06(-3.05%)
Aug 27, 2020 2.020 2.020 1.890 1.970 26,659 -0.30(-13.22%)
Aug 26, 2020 2.020 2.310 1.990 2.270 44,053 +0.42(+22.70%)
Aug 25, 2020 1.970 1.970 1.840 1.850 43,550 -0.18(-8.87%)
Aug 24, 2020 2.020 2.070 1.960 2.030 45,489 +0.01(+0.50%)
Aug 21, 2020 2.200 2.200 2.020 2.020 28,320 -0.18(-8.18%)
Aug 20, 2020 2.170 2.200 2.170 2.200 3,350 +0.05(+2.33%)
Aug 19, 2020 2.220 2.240 2.150 2.150 31,055 -0.12(-5.29%)
Aug 18, 2020 2.270 2.340 2.220 2.270 28,725 +0.00(+0.00%)
Aug 17, 2020 2.250 2.330 2.170 2.270 30,975 -0.01(-0.44%)
Aug 14, 2020 2.470 2.490 2.260 2.280 22,479 -0.16(-6.56%)
Aug 13, 2020 2.420 2.440 2.330 2.440 11,829 +0.08(+3.39%)
Aug 12, 2020 2.180 2.370 2.180 2.360 21,150 +0.20(+9.26%)
Aug 11, 2020 2.270 2.270 2.150 2.160 37,725 -0.14(-6.09%)
Aug 10, 2020 2.420 2.470 2.260 2.300 27,072 -0.12(-4.96%)
Aug 07, 2020 2.350 2.420 2.110 2.420 33,291 +0.02(+0.83%)
Aug 06, 2020 2.590 2.590 2.400 2.400 5,328 -0.19(-7.34%)
Aug 05, 2020 2.590 2.600 2.530 2.590 31,700 -0.01(-0.38%)
Aug 04, 2020 2.310 2.610 2.310 2.600 22,000 -0.14(-5.11%)
Jul 31, 2020 2.740 2.740 2.740 0 -0.13(-4.53%)
Jul 30, 2020 2.730 2.900 2.680 2.870 36,070 +0.15(+5.51%)
Jul 29, 2020 2.920 2.920 2.720 2.720 27,252 -0.09(-3.20%)
Jul 28, 2020 2.970 2.970 2.720 2.810 23,910 +0.15(+5.64%)
Jul 27, 2020 2.930 2.970 2.630 2.660 28,057 -0.26(-8.90%)
Jul 24, 2020 2.960 3.030 2.910 2.920 27,597 -0.21(-6.71%)
Jul 23, 2020 3.060 3.130 3.000 3.130 78,429 +0.10(+3.30%)
Jul 22, 2020 3.000 3.170 3.000 3.030 20,725 -0.12(-3.81%)
Jul 21, 2020 2.990 3.320 2.990 3.150 44,394 +0.12(+3.96%)
Jul 20, 2020 3.110 3.120 2.990 3.030 18,060 -0.04(-1.30%)
Jul 17, 2020 3.130 3.160 2.920 3.070 26,450 -0.03(-0.97%)
Jul 16, 2020 3.020 3.120 2.920 3.100 26,200 +0.06(+1.97%)
Jul 15, 2020 2.890 3.050 2.890 3.040 17,948 +0.21(+7.42%)
Jul 14, 2020 2.900 2.990 2.790 2.830 19,494 -0.17(-5.67%)
Jul 13, 2020 3.230 3.500 3.000 3.000 65,200 -0.21(-6.54%)
Jul 10, 2020 3.010 3.210 2.980 3.210 22,848 +0.20(+6.64%)
Jul 09, 2020 3.180 3.350 2.790 3.010 64,033 -0.34(-10.15%)
Jul 08, 2020 2.730 3.350 2.730 3.350 114,376 +0.65(+24.07%)
Jul 07, 2020 2.580 2.750 2.580 2.700 44,392 -0.10(-3.57%)
Jul 06, 2020 2.220 2.800 2.220 2.800 132,233 +0.58(+26.13%)
Jul 03, 2020 2.250 2.250 2.220 2.220 600 +0.01(+0.45%)
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.