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 (%)
May 31, 2018 14.43 14.68 14.38 14.57 85,628 +0.15(+1.04%)
May 30, 2018 14.13 14.46 14.08 14.42 41,387 +0.36(+2.56%)
May 29, 2018 14.36 14.50 14.00 14.06 60,133 -0.42(-2.90%)
May 25, 2018 14.48 14.48 14.48 0 +0.12(+0.84%)
May 24, 2018 14.26 14.48 14.06 14.36 28,154 +0.16(+1.13%)
May 23, 2018 14.35 14.61 14.17 14.20 33,858 -0.13(-0.91%)
May 22, 2018 14.11 14.62 14.00 14.33 62,657 +0.28(+1.99%)
May 21, 2018 14.09 14.09 13.84 14.05 37,795 +0.04(+0.29%)
May 18, 2018 14.15 14.15 13.92 14.01 43,107 -0.05(-0.36%)
May 17, 2018 14.25 14.25 13.95 14.06 50,291 +0.33(+2.40%)
May 16, 2018 13.79 13.89 13.65 13.73 62,259 -0.04(-0.29%)
May 15, 2018 13.99 13.99 13.64 13.77 41,111 -0.27(-1.92%)
May 14, 2018 14.39 14.54 13.97 14.04 41,226 -0.35(-2.43%)
May 11, 2018 14.33 14.47 14.26 14.39 44,115 -0.01(-0.07%)
May 10, 2018 14.22 14.42 14.15 14.40 50,503 +0.16(+1.12%)
May 09, 2018 14.07 14.30 13.89 14.24 121,538 +0.20(+1.42%)
May 08, 2018 14.50 14.78 13.80 14.04 102,156 -0.67(-4.55%)
May 07, 2018 14.69 14.87 14.63 14.71 26,395 +0.06(+0.41%)
May 04, 2018 14.53 14.73 14.46 14.65 27,300 +0.07(+0.48%)
May 03, 2018 14.70 14.75 14.55 14.58 35,305 -0.16(-1.09%)
May 02, 2018 14.55 14.80 14.55 14.74 42,974 +0.19(+1.31%)
May 01, 2018 14.65 14.65 14.49 14.55 47,461 -0.11(-0.75%)
Apr 30, 2018 14.26 14.74 14.25 14.66 91,691 +0.46(+3.24%)
Apr 27, 2018 14.50 14.52 14.10 14.20 127,379 -0.24(-1.66%)
Apr 26, 2018 14.44 14.46 14.15 14.44 61,351 +0.09(+0.63%)
Apr 25, 2018 14.29 14.49 14.13 14.35 81,819 +0.10(+0.70%)
Apr 24, 2018 14.53 14.76 14.20 14.25 98,085 -0.17(-1.18%)
Apr 23, 2018 14.52 14.52 14.28 14.42 54,929 -0.04(-0.28%)
Apr 20, 2018 14.42 14.54 14.33 14.46 69,958 +0.03(+0.21%)
Apr 19, 2018 14.35 14.60 14.28 14.43 95,196 +0.05(+0.35%)
Apr 18, 2018 14.04 14.52 14.00 14.38 130,551 +0.61(+4.43%)
Apr 17, 2018 13.87 14.05 13.74 13.77 80,588 -0.04(-0.29%)
Apr 16, 2018 13.61 13.91 13.51 13.81 52,427 +0.25(+1.84%)
Apr 13, 2018 13.55 13.66 13.43 13.56 89,800 +0.04(+0.30%)
Apr 12, 2018 13.19 13.55 13.06 13.52 101,079 +0.33(+2.50%)
Apr 11, 2018 12.72 13.26 12.71 13.19 90,747 +0.40(+3.13%)
Apr 10, 2018 12.99 13.07 12.76 12.79 101,765 -0.13(-1.01%)
Apr 09, 2018 12.86 13.03 12.63 12.92 110,446 +0.12(+0.94%)
Apr 06, 2018 12.93 13.04 12.60 12.80 136,030 -0.26(-1.99%)
Apr 05, 2018 13.02 13.37 12.82 13.06 91,802 +0.12(+0.93%)
Apr 04, 2018 12.45 13.01 12.45 12.94 67,490 +0.34(+2.70%)
Apr 03, 2018 12.03 12.65 11.94 12.60 90,915 +0.62(+5.18%)
Apr 02, 2018 12.50 12.50 11.83 11.98 120,749 -0.44(-3.54%)
Mar 29, 2018 12.42 12.42 12.42 0 -0.06(-0.48%)
Mar 28, 2018 12.52 12.71 12.38 12.48 88,149 -0.06(-0.48%)
Mar 27, 2018 12.88 12.88 12.50 12.54 103,430 -0.34(-2.64%)
Mar 26, 2018 13.04 13.04 12.66 12.88 94,178 -0.02(-0.16%)
Mar 23, 2018 13.27 13.40 12.89 12.90 121,212 -0.27(-2.05%)
Mar 22, 2018 13.68 13.85 13.11 13.17 178,388 -0.63(-4.57%)
Mar 21, 2018 13.41 13.90 13.09 13.80 216,606 +0.43(+3.22%)
Mar 20, 2018 13.66 13.70 13.11 13.37 179,149 -0.26(-1.91%)
Mar 19, 2018 13.39 13.68 13.25 13.63 195,669 +0.19(+1.41%)
Mar 16, 2018 13.27 13.57 13.10 13.44 674,015 +0.36(+2.75%)
Mar 15, 2018 13.60 13.67 13.05 13.08 193,454 -0.47(-3.47%)
Mar 14, 2018 13.33 14.69 13.10 13.55 813,692 +0.21(+1.57%)
Mar 13, 2018 13.50 13.76 13.25 13.34 514,115 -0.16(-1.19%)
Mar 12, 2018 13.42 13.56 13.08 13.50 116,675 +0.00(+0.00%)
Mar 09, 2018 13.61 13.64 13.30 13.50 86,785 -0.03(-0.22%)
Mar 08, 2018 13.46 13.80 13.43 13.53 71,854 +0.05(+0.37%)
Mar 07, 2018 13.48 169,545 -0.02(-0.15%)
Mar 06, 2018 13.52 13.63 13.20 13.50 120,189 +0.05(+0.37%)
Mar 05, 2018 13.96 14.10 13.28 13.45 166,445 -0.54(-3.86%)
Mar 02, 2018 13.54 14.18 13.54 13.99 91,652 +0.47(+3.48%)
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.