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 (%)
Dec 31, 2020 1.280 1.280 1.280 0 +0.00(+0.00%)
Dec 30, 2020 1.280 1.290 1.280 1.280 18,017 -0.03(-2.29%)
Dec 29, 2020 1.320 1.320 1.290 1.310 28,222 -0.03(-2.24%)
Dec 24, 2020 1.340 1.340 1.340 0 -0.09(-6.29%)
Dec 23, 2020 1.350 1.500 1.330 1.430 73,367 +0.08(+5.93%)
Dec 22, 2020 1.330 1.370 1.330 1.350 37,535 -0.02(-1.46%)
Dec 21, 2020 1.350 1.390 1.350 1.370 27,494 +0.02(+1.48%)
Dec 18, 2020 1.350 1.380 1.340 1.350 12,300 -0.02(-1.46%)
Dec 17, 2020 1.310 1.370 1.310 1.370 11,832 +0.03(+2.24%)
Dec 16, 2020 1.410 1.410 1.340 1.340 18,380 -0.01(-0.74%)
Dec 15, 2020 1.370 1.370 1.340 1.350 41,200 -0.05(-3.57%)
Dec 14, 2020 1.390 1.400 1.390 1.400 47,255 +0.05(+3.70%)
Dec 11, 2020 1.360 1.360 1.350 1.350 10,600 -0.01(-0.74%)
Dec 10, 2020 1.370 1.370 1.350 1.360 38,108 -0.01(-0.73%)
Dec 09, 2020 1.450 1.450 1.370 1.370 11,595 -0.04(-2.84%)
Dec 08, 2020 1.340 1.430 1.340 1.410 67,650 +0.07(+5.22%)
Dec 07, 2020 1.380 1.380 1.320 1.340 32,358 -0.05(-3.60%)
Dec 04, 2020 1.360 1.410 1.340 1.390 77,400 +0.00(+0.00%)
Dec 03, 2020 1.420 1.440 1.390 1.390 57,775 -0.03(-2.11%)
Dec 02, 2020 1.450 1.470 1.410 1.420 49,643 -0.03(-2.07%)
Dec 01, 2020 1.480 1.540 1.440 1.450 33,235 -0.09(-5.84%)
Nov 30, 2020 1.550 1.600 1.500 1.540 57,225 -0.01(-0.65%)
Nov 27, 2020 1.470 1.570 1.470 1.550 47,100 +0.12(+8.39%)
Nov 26, 2020 1.420 1.430 1.420 1.430 31,620 -0.08(-5.30%)
Nov 25, 2020 1.600 1.600 1.500 1.510 28,286 -0.03(-1.95%)
Nov 24, 2020 1.410 1.540 1.410 1.540 49,504 +0.13(+9.22%)
Nov 23, 2020 1.490 1.490 1.410 1.410 37,982 -0.04(-2.76%)
Nov 20, 2020 1.410 1.450 1.400 1.450 31,479 +0.05(+3.57%)
Nov 19, 2020 1.420 1.440 1.400 1.400 37,500 -0.02(-1.41%)
Nov 18, 2020 1.460 1.510 1.420 1.420 52,450 -0.06(-4.05%)
Nov 17, 2020 1.550 1.550 1.420 1.480 122,299 -0.25(-14.45%)
Nov 16, 2020 1.680 1.730 1.680 1.730 24,195 +0.07(+4.22%)
Nov 13, 2020 1.700 1.710 1.660 1.660 21,219 -0.02(-1.19%)
Nov 12, 2020 1.800 1.800 1.680 1.680 6,233 -0.11(-6.15%)
Nov 11, 2020 1.770 1.800 1.740 1.790 4,650 +0.02(+1.13%)
Nov 10, 2020 1.840 1.840 1.760 1.770 5,753 -0.04(-2.21%)
Nov 09, 2020 2.020 2.020 1.740 1.810 66,077 -0.19(-9.50%)
Nov 06, 2020 1.790 2.030 1.790 2.000 22,548 +0.25(+14.29%)
Nov 05, 2020 1.690 1.750 1.680 1.750 20,090 -0.03(-1.69%)
Nov 03, 2020 1.780 1.780 1.780 1.780 0 +0.10(+5.95%)
Nov 02, 2020 1.660 1.680 1.650 1.680 15,780 +0.03(+1.82%)
Oct 30, 2020 1.720 1.720 1.640 1.650 7,400 -0.04(-2.37%)
Oct 29, 2020 1.700 1.920 1.690 1.690 4,800 +0.03(+1.81%)
Oct 28, 2020 1.720 1.720 1.650 1.660 7,700 -0.09(-5.14%)
Oct 27, 2020 1.790 1.790 1.740 1.750 6,308 -0.02(-1.13%)
Oct 26, 2020 1.770 1.780 1.770 1.770 7,375 -0.14(-7.33%)
Oct 23, 2020 1.940 1.940 1.910 1.910 2,450 -0.01(-0.52%)
Oct 22, 2020 1.920 1.920 1.820 1.920 11,100 -0.03(-1.54%)
Oct 21, 2020 2.010 2.050 1.950 1.950 10,065 -0.13(-6.25%)
Oct 20, 2020 2.060 2.120 2.060 2.080 5,475 -0.02(-0.95%)
Oct 19, 2020 2.460 2.460 2.100 2.100 10,100 -0.05(-2.33%)
Oct 16, 2020 2.300 2.350 2.130 2.150 27,300 -0.03(-1.38%)
Oct 15, 2020 2.120 2.210 2.100 2.180 42,480 +0.06(+2.83%)
Oct 14, 2020 2.200 2.200 2.100 2.120 28,175 +0.00(+0.00%)
Oct 13, 2020 2.040 2.290 2.040 2.120 52,623 +0.17(+8.72%)
Oct 09, 2020 1.950 1.950 1.950 0 +0.12(+6.56%)
Oct 08, 2020 1.950 1.970 1.830 1.830 300 -0.07(-3.68%)
Oct 07, 2020 1.810 1.950 1.810 1.900 44,320 +0.12(+6.74%)
Oct 06, 2020 1.860 1.880 1.740 1.780 9,405 -0.09(-4.81%)
Oct 05, 2020 1.870 1.910 1.850 1.870 11,659 +0.10(+5.65%)
Oct 02, 2020 1.870 1.930 1.760 1.770 16,930 -0.01(-0.56%)
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.