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 (%)
Aug 31, 2021 2.350 2.380 2.320 2.330 1,941 -0.06(-2.51%)
Aug 30, 2021 2.380 2.390 2.360 2.390 1,448 +0.00(+0.00%)
Aug 27, 2021 2.390 2.410 2.390 2.390 4,220 +0.02(+0.84%)
Aug 26, 2021 2.360 2.370 2.360 2.370 545 -0.04(-1.66%)
Aug 25, 2021 2.400 2.480 2.400 2.410 25,106 +0.03(+1.26%)
Aug 24, 2021 2.330 2.380 2.270 2.380 21,848 +0.04(+1.71%)
Aug 23, 2021 2.300 2.390 2.300 2.340 31,168 +0.09(+4.00%)
Aug 20, 2021 2.220 2.290 2.200 2.250 41,016 +0.04(+1.81%)
Aug 19, 2021 2.230 2.240 2.200 2.210 26,103 -0.06(-2.64%)
Aug 18, 2021 2.210 2.400 2.210 2.270 86,373 +0.05(+2.25%)
Aug 17, 2021 2.350 2.380 2.170 2.220 54,353 -0.18(-7.50%)
Aug 16, 2021 2.600 2.600 2.350 2.400 33,232 -0.15(-5.88%)
Aug 13, 2021 2.690 2.710 2.550 2.550 17,436 -0.11(-4.14%)
Aug 12, 2021 2.720 2.720 2.630 2.660 52,742 -0.05(-1.85%)
Aug 11, 2021 2.740 2.770 2.640 2.710 55,726 -0.01(-0.37%)
Aug 10, 2021 2.770 2.900 2.670 2.720 56,412 -0.09(-3.20%)
Aug 09, 2021 2.610 2.810 2.610 2.810 138,383 +0.25(+9.77%)
Aug 06, 2021 2.570 2.610 2.490 2.560 51,091 -0.01(-0.39%)
Aug 05, 2021 2.390 2.590 2.380 2.570 88,256 +0.20(+8.44%)
Aug 04, 2021 2.450 2.460 2.310 2.370 45,865 -0.08(-3.27%)
Aug 03, 2021 2.780 2.780 2.320 2.450 43,948 +0.03(+1.24%)
Jul 30, 2021 2.420 2.420 2.420 0 +0.13(+5.68%)
Jul 29, 2021 2.340 2.380 2.260 2.290 12,868 -0.01(-0.43%)
Jul 28, 2021 2.200 2.300 2.160 2.300 25,269 +0.09(+4.07%)
Jul 27, 2021 2.220 2.220 2.140 2.210 4,486 +0.03(+1.38%)
Jul 26, 2021 2.210 2.220 2.170 2.180 11,612 +0.01(+0.46%)
Jul 23, 2021 2.240 2.270 2.150 2.170 9,615 -0.08(-3.56%)
Jul 22, 2021 2.180 2.250 2.150 2.250 22,064 -0.01(-0.44%)
Jul 21, 2021 2.150 2.280 2.140 2.260 70,835 +0.15(+7.11%)
Jul 20, 2021 2.040 2.110 1.980 2.110 12,830 +0.08(+3.94%)
Jul 19, 2021 2.010 2.030 1.940 2.030 19,485 +0.03(+1.50%)
Jul 16, 2021 1.930 2.020 1.910 2.000 24,040 +0.05(+2.56%)
Jul 15, 2021 2.020 2.020 1.920 1.950 9,745 -0.01(-0.51%)
Jul 14, 2021 1.920 1.960 1.920 1.960 11,100 +0.01(+0.51%)
Jul 13, 2021 2.000 2.150 1.950 1.950 119,181 -0.01(-0.51%)
Jul 12, 2021 1.990 2.000 1.940 1.960 12,710 +0.05(+2.62%)
Jul 09, 2021 1.850 1.910 1.840 1.910 21,408 +0.18(+10.40%)
Jul 08, 2021 1.760 1.760 1.720 1.730 3,258 +0.02(+1.17%)
Jul 07, 2021 1.600 1.800 1.560 1.710 34,505 -0.11(-6.04%)
Jul 06, 2021 1.820 1.870 1.820 1.820 17,365 +0.03(+1.68%)
Jul 05, 2021 1.800 1.800 1.790 1.790 600 -0.02(-1.10%)
Jul 02, 2021 1.850 1.890 1.810 1.810 5,940 -0.08(-4.23%)
Jun 30, 2021 1.890 1.890 1.890 0 +0.01(+0.53%)
Jun 29, 2021 1.920 1.920 1.800 1.880 8,477 +0.01(+0.53%)
Jun 28, 2021 1.920 1.920 1.870 1.870 9,800 -0.05(-2.60%)
Jun 25, 2021 1.880 1.920 1.880 1.920 8,550 +0.02(+1.05%)
Jun 24, 2021 1.960 1.960 1.900 1.900 4,600 -0.06(-3.06%)
Jun 23, 2021 2.000 2.000 1.930 1.960 16,318 -0.01(-0.51%)
Jun 22, 2021 1.900 1.970 1.900 1.970 16,890 +0.16(+8.84%)
Jun 21, 2021 1.790 1.810 1.790 1.810 600 -0.01(-0.55%)
Jun 18, 2021 1.860 1.860 1.800 1.820 2,300 -0.03(-1.62%)
Jun 17, 2021 1.840 1.850 1.770 1.850 11,010 +0.05(+2.78%)
Jun 16, 2021 1.690 1.800 1.690 1.800 1,720 +0.15(+9.09%)
Jun 15, 2021 1.740 1.740 1.610 1.650 4,300 -0.11(-6.25%)
Jun 14, 2021 1.750 1.760 1.690 1.760 12,665 +0.00(+0.00%)
Jun 11, 2021 1.800 1.800 1.720 1.760 44,610 -0.07(-3.83%)
Jun 10, 2021 1.990 2.000 1.800 1.830 22,598 -0.17(-8.50%)
Jun 09, 2021 1.840 2.000 1.840 2.000 43,423 +0.25(+14.29%)
Jun 08, 2021 1.680 1.750 1.660 1.750 15,528 +0.10(+6.06%)
Jun 07, 2021 1.650 1.690 1.650 1.650 11,400 +0.02(+1.23%)
Jun 04, 2021 1.520 1.630 1.520 1.630 34,839 +0.08(+5.16%)
Jun 03, 2021 1.560 1.560 1.550 1.550 1,089 +0.07(+4.73%)
Jun 02, 2021 1.470 1.480 1.470 1.480 1,300 -0.02(-1.33%)
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.