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 (%)
Apr 28, 2021 1.450 1.450 1.450 1.450 0 +0.08(+5.84%)
Apr 27, 2021 1.350 1.370 1.350 1.370 5,900 -0.03(-2.14%)
Apr 26, 2021 1.390 1.400 1.370 1.400 2,619 +0.06(+4.48%)
Apr 23, 2021 1.320 1.340 1.320 1.340 5,900 +0.07(+5.51%)
Apr 21, 2021 1.270 1.270 1.270 1.270 0 +0.03(+2.42%)
Apr 20, 2021 1.230 1.240 1.220 1.240 3,900 +0.01(+0.81%)
Apr 16, 2021 1.230 1.230 1.230 0 -0.06(-4.65%)
Apr 15, 2021 1.270 1.290 1.270 1.290 14,200 +0.01(+0.78%)
Apr 14, 2021 1.280 1.280 1.280 1.280 3,750 +0.00(+0.00%)
Apr 13, 2021 1.300 1.300 1.280 1.280 3,000 -0.02(-1.54%)
Apr 12, 2021 1.380 1.380 1.300 1.300 9,711 -0.08(-5.80%)
Apr 09, 2021 1.380 1.380 1.380 1.380 300 +0.03(+2.22%)
Apr 08, 2021 1.300 1.360 1.300 1.350 3,900 +0.04(+3.05%)
Apr 07, 2021 1.330 1.330 1.310 1.310 540 -0.02(-1.50%)
Apr 05, 2021 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Apr 01, 2021 1.330 1.330 1.330 0 -0.03(-2.21%)
Mar 31, 2021 1.380 1.380 1.360 1.360 700 -0.01(-0.73%)
Mar 30, 2021 1.380 1.380 1.350 1.370 12,481 -0.03(-2.14%)
Mar 29, 2021 1.430 1.430 1.400 1.400 6,850 +0.00(+0.00%)
Mar 26, 2021 1.400 1.400 1.400 1.400 4,200 +0.02(+1.45%)
Mar 25, 2021 1.420 1.420 1.360 1.380 8,650 -0.03(-2.13%)
Mar 24, 2021 1.410 1.410 1.410 1.410 189 +0.01(+0.71%)
Mar 23, 2021 1.400 1.400 1.400 1.400 4,275 +0.00(+0.00%)
Mar 22, 2021 1.400 1.400 1.400 130 +0.00(+0.00%)
Mar 19, 2021 1.410 1.410 1.390 1.400 1,400 +0.02(+1.45%)
Mar 18, 2021 1.380 1.380 1.380 1.380 100 -0.02(-1.43%)
Mar 17, 2021 1.400 1.440 1.400 1.400 5,690 -0.01(-0.71%)
Mar 16, 2021 1.460 1.460 1.410 1.410 1,364 -0.10(-6.62%)
Mar 15, 2021 1.510 1.510 1.510 1.510 1,020 +0.04(+2.72%)
Mar 12, 2021 1.520 1.520 1.460 1.470 6,400 -0.05(-3.29%)
Mar 11, 2021 1.520 1.540 1.510 1.520 1,381 +0.01(+0.66%)
Mar 10, 2021 1.560 1.580 1.510 1.510 3,960 -0.08(-5.03%)
Mar 09, 2021 1.380 1.620 1.380 1.590 10,420 +0.21(+15.22%)
Mar 08, 2021 1.370 1.400 1.370 1.380 10,400 +0.03(+2.22%)
Mar 05, 2021 1.300 1.400 1.290 1.350 9,600 +0.00(+0.00%)
Mar 04, 2021 1.400 1.420 1.350 1.350 3,910 -0.14(-9.40%)
Mar 03, 2021 1.520 1.520 1.490 1.490 10,298 -0.03(-1.97%)
Mar 02, 2021 1.560 1.600 1.520 1.520 3,500 +0.00(+0.00%)
Mar 01, 2021 1.520 1.550 1.490 1.520 6,159 +0.03(+2.01%)
Feb 26, 2021 1.480 1.500 1.470 1.490 13,800 -0.01(-0.67%)
Feb 25, 2021 1.590 1.590 1.500 1.500 6,900 -0.06(-3.85%)
Feb 24, 2021 1.550 1.560 1.550 1.560 13,500 +0.09(+6.12%)
Feb 23, 2021 1.650 1.650 1.470 1.470 17,583 -0.20(-11.98%)
Feb 22, 2021 1.640 1.750 1.640 1.670 7,772 +0.07(+4.37%)
Feb 19, 2021 1.600 1.700 1.600 1.600 26,800 +0.00(+0.00%)
Feb 18, 2021 1.720 1.730 1.600 1.600 9,748 -0.15(-8.57%)
Feb 17, 2021 1.920 1.940 1.750 1.750 22,835 -0.07(-3.85%)
Feb 16, 2021 1.790 1.840 1.790 1.820 24,938 +0.07(+4.00%)
Feb 12, 2021 1.750 1.750 1.750 0 +0.01(+0.57%)
Feb 11, 2021 2.010 2.010 1.740 1.740 50,199 -0.11(-5.95%)
Feb 10, 2021 2.120 2.120 1.770 1.850 29,240 -0.08(-4.15%)
Feb 09, 2021 1.730 2.140 1.730 1.930 51,120 +0.16(+9.04%)
Feb 08, 2021 1.610 1.780 1.610 1.770 36,540 +0.13(+7.93%)
Feb 05, 2021 1.700 1.700 1.640 1.640 12,200 -0.02(-1.20%)
Feb 04, 2021 1.560 1.660 1.560 1.660 12,664 +0.00(+0.00%)
Feb 03, 2021 1.640 1.710 1.640 1.660 20,035 +0.07(+4.40%)
Feb 02, 2021 1.550 1.620 1.520 1.590 5,899 +0.06(+3.92%)
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.