Alkaline Water Company (NQ: WTER )

0.3941 -0.0230 (-5.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.9147 0.9300 0.9000 0.9200 388,561 +0.01(+0.58%)
Mar 30, 2022 0.9600 0.9699 0.9100 0.9147 525,129 -0.06(-5.72%)
Mar 29, 2022 0.9600 0.9739 0.9533 0.9702 321,361 -0.00(-0.38%)
Mar 28, 2022 1.010 1.020 0.9510 0.9739 556,249 -0.04(-3.57%)
Mar 25, 2022 0.9700 1.020 0.9600 1.010 1,161,778 +0.05(+5.75%)
Mar 24, 2022 0.9400 0.9800 0.9100 0.9551 535,536 +0.04(+3.82%)
Mar 23, 2022 0.8800 0.9400 0.8700 0.9200 341,041 +0.03(+3.37%)
Mar 22, 2022 0.8900 0.9196 0.8820 0.8900 440,499 +0.01(+0.56%)
Mar 21, 2022 0.9555 0.9555 0.8712 0.8850 496,902 -0.07(-7.34%)
Mar 18, 2022 0.8701 0.9560 0.8700 0.9551 794,176 +0.10(+11.06%)
Mar 17, 2022 0.7950 0.8733 0.7824 0.8600 462,596 +0.06(+7.43%)
Mar 16, 2022 0.7900 0.8200 0.7800 0.8005 585,872 +0.02(+2.33%)
Mar 15, 2022 0.8000 0.8000 0.7650 0.7823 454,368 -0.04(-4.60%)
Mar 14, 2022 0.7500 0.8200 0.7500 0.8200 607,546 +0.03(+4.41%)
Mar 11, 2022 0.7900 0.8100 0.7750 0.7854 500,228 -0.00(-0.20%)
Mar 10, 2022 0.7800 0.8000 0.7700 0.7870 302,724 -0.01(-0.99%)
Mar 09, 2022 0.7600 0.8200 0.7600 0.7949 761,556 +0.04(+4.62%)
Mar 08, 2022 0.7897 0.8000 0.7530 0.7598 753,988 -0.03(-3.79%)
Mar 07, 2022 0.7600 0.7985 0.7500 0.7897 480,206 +0.02(+2.83%)
Mar 04, 2022 0.8324 0.8324 0.7610 0.7680 605,808 -0.04(-4.38%)
Mar 03, 2022 0.8693 0.8800 0.8000 0.8032 546,026 -0.04(-5.10%)
Mar 02, 2022 0.9000 0.9000 0.8329 0.8464 439,989 -0.00(-0.55%)
Mar 01, 2022 0.8900 0.9000 0.8500 0.8511 409,073 -0.05(-5.43%)
Feb 28, 2022 0.8500 0.9000 0.8349 0.9000 612,210 +0.04(+5.25%)
Feb 25, 2022 0.8669 0.8669 0.8300 0.8551 701,050 +0.03(+3.85%)
Feb 24, 2022 0.6950 0.8300 0.6800 0.8234 1,451,123 +0.05(+6.30%)
Feb 23, 2022 0.8300 0.8700 0.7700 0.7746 1,458,662 -0.06(-7.28%)
Feb 22, 2022 0.8990 0.8990 0.8300 0.8354 1,497,853 -0.07(-7.49%)
Feb 18, 2022 0.9030 0 -0.02(-2.08%)
Feb 17, 2022 1.010 1.010 0.8761 0.9222 2,499,844 -0.09(-8.69%)
Feb 16, 2022 1.010 1.018 0.9827 1.010 904,341 -0.01(-0.98%)
Feb 15, 2022 1.010 1.030 1.000 1.020 1,866,996 +0.00(+0.00%)
Feb 14, 2022 1.060 1.080 1.020 1.020 1,069,010 -0.06(-5.56%)
Feb 11, 2022 1.130 1.140 1.060 1.080 739,470 -0.03(-2.70%)
Feb 10, 2022 1.140 1.150 1.100 1.110 671,284 -0.04(-3.48%)
Feb 09, 2022 1.070 1.160 1.070 1.150 1,171,152 +0.07(+6.48%)
Feb 08, 2022 1.050 1.100 1.050 1.080 540,990 +0.02(+1.89%)
Feb 07, 2022 1.060 1.100 1.050 1.060 840,668 -0.04(-3.64%)
Feb 04, 2022 1.030 1.100 1.010 1.100 1,111,510 +0.09(+8.91%)
Feb 03, 2022 1.050 1.010 1.010 1,114,931 -0.06(-5.61%)
Feb 02, 2022 1.120 1.120 1.060 1.070 635,486 -0.03(-2.73%)
Feb 01, 2022 1.100 1.130 1.060 1.100 484,910 +0.01(+0.92%)
Jan 31, 2022 1.040 1.090 722,296 +0.06(+5.83%)
Jan 28, 2022 1.000 1.040 1.000 1.030 655,657 +0.02(+1.98%)
Jan 27, 2022 1.050 1.050 1.000 1.010 1,314,664 -0.01(-0.98%)
Jan 26, 2022 1.070 1.100 1.020 1.020 978,573 -0.06(-5.56%)
Jan 25, 2022 1.060 1.080 1.030 1.080 625,347 +0.01(+0.93%)
Jan 24, 2022 1.050 1.080 1.000 1.070 2,093,903 +0.00(+0.00%)
Jan 21, 2022 1.130 1.145 1.040 1.070 1,967,054 -0.04(-3.60%)
Jan 20, 2022 1.130 1.140 1.110 1.110 732,222 -0.02(-1.77%)
Jan 19, 2022 1.150 1.150 1.100 1.130 1,074,192 -0.01(-0.88%)
Jan 18, 2022 1.140 1.180 1.110 1.140 1,460,329 +0.01(+0.88%)
Jan 14, 2022 1.130 0 +0.00(+0.00%)
Jan 13, 2022 1.170 1.190 1.120 1.130 1,248,082 -0.05(-4.24%)
Jan 12, 2022 1.200 1.216 1.170 1.180 597,218 -0.02(-1.67%)
Jan 11, 2022 1.150 1.200 1.130 1.200 1,082,323 +0.05(+4.35%)
Jan 10, 2022 1.160 1.166 1.100 1.150 1,413,143 -0.01(-0.86%)
Jan 07, 2022 1.140 1.160 1.110 1.160 1,107,309 +0.02(+1.75%)
Jan 06, 2022 1.160 1.170 1.100 1.140 1,555,411 +0.00(+0.00%)
Jan 05, 2022 1.170 1.235 1.110 1.140 2,049,622 -0.06(-5.00%)
Jan 04, 2022 1.240 1.250 1.160 1.200 1,181,529 -0.03(-2.44%)
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.