Alkaline Water Company (NQ: WTER )

0.3949 -0.0074 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 0.4050 0.4098 0.3880 0.3949 414,559 -0.01(-1.84%)
Jun 27, 2022 0.4000 0.4138 0.3950 0.4023 430,465 +0.01(+2.08%)
Jun 24, 2022 0.4271 0.4271 0.3941 0.3941 389,754 -0.02(-5.51%)
Jun 23, 2022 0.4100 0.4272 0.4100 0.4171 300,725 +0.01(+1.73%)
Jun 22, 2022 0.4050 0.4269 0.4011 0.4100 439,985 +0.00(+0.02%)
Jun 21, 2022 0.4200 0.4280 0.4030 0.4099 364,573 +0.01(+2.47%)
Jun 17, 2022 0.4300 0.4300 0.4000 0.4000 568,119 -0.03(-6.96%)
Jun 16, 2022 0.4000 0.4300 0.3901 0.4299 457,382 +0.03(+7.99%)
Jun 15, 2022 0.4000 0.4154 0.3901 0.3981 877,191 +0.01(+3.67%)
Jun 14, 2022 0.4300 0.4500 0.3826 0.3840 1,034,237 -0.06(-13.08%)
Jun 13, 2022 0.4900 0.5100 0.4300 0.4418 889,996 -0.05(-9.82%)
Jun 10, 2022 0.5000 0.5100 0.4760 0.4899 543,081 -0.03(-4.95%)
Jun 09, 2022 0.5100 0.5249 0.5043 0.5154 719,728 +0.02(+3.95%)
Jun 08, 2022 0.4900 0.5090 0.4700 0.4958 579,580 +0.04(+7.78%)
Jun 07, 2022 0.4600 0.4874 0.4500 0.4600 611,844 -0.01(-2.04%)
Jun 06, 2022 0.4700 0.4963 0.4500 0.4696 684,229 -0.00(-0.04%)
Jun 03, 2022 0.5187 0.5187 0.4455 0.4698 1,971,700 +0.01(+2.15%)
Jun 02, 2022 0.4200 0.4600 0.4200 0.4599 934,925 +0.03(+7.98%)
Jun 01, 2022 0.4500 0.4700 0.4180 0.4259 401,569 -0.01(-3.20%)
May 31, 2022 0.4297 0.4400 0.4100 0.4400 729,822 +0.00(+0.00%)
May 27, 2022 0.4221 0.4700 0.4221 0.4400 764,936 +0.01(+2.56%)
May 26, 2022 0.3900 0.4361 0.3772 0.4290 1,294,087 +0.04(+11.02%)
May 25, 2022 0.3400 0.3864 0.3301 0.3864 1,140,706 +0.03(+7.93%)
May 24, 2022 0.3800 0.3930 0.3500 0.3580 1,092,420 -0.03(-7.90%)
May 23, 2022 0.3983 0.3994 0.3570 0.3887 1,763,215 +0.01(+1.49%)
May 20, 2022 0.4200 0.4295 0.3820 0.3830 1,641,782 -0.04(-8.44%)
May 19, 2022 0.4300 0.4399 0.4110 0.4183 1,278,411 -0.01(-2.74%)
May 18, 2022 0.4700 0.4750 0.4300 0.4301 778,762 -0.04(-8.49%)
May 17, 2022 0.4488 0.4757 0.4488 0.4700 462,910 +0.03(+7.13%)
May 16, 2022 0.4500 0.4627 0.4302 0.4387 945,950 +0.01(+3.22%)
May 13, 2022 0.4400 0.4450 0.4200 0.4250 1,154,804 +0.01(+2.76%)
May 12, 2022 0.4200 0.4278 0.4001 0.4136 1,197,832 -0.00(-0.93%)
May 11, 2022 0.4800 0.4900 0.4031 0.4175 1,978,997 -0.05(-11.38%)
May 10, 2022 0.4700 0.5000 0.4550 0.4711 1,335,331 +0.02(+3.54%)
May 09, 2022 0.5000 0.5085 0.4500 0.4550 2,566,523 -0.07(-12.82%)
May 06, 2022 0.5700 0.5750 0.5150 0.5219 1,414,034 -0.04(-6.74%)
May 05, 2022 0.5650 0.5845 0.5500 0.5596 5,378,284 -0.18(-24.83%)
May 04, 2022 0.7400 0.7491 0.7000 0.7444 1,198,743 -0.00(-0.61%)
May 03, 2022 0.7500 0.7700 0.7250 0.7490 681,033 -0.01(-0.79%)
May 02, 2022 0.7600 0.7800 0.7500 0.7550 316,349 -0.02(-3.09%)
Apr 29, 2022 0.7900 0.8000 0.7628 0.7791 279,051 -0.01(-1.08%)
Apr 28, 2022 0.8100 0.8100 0.7706 0.7876 438,407 -0.01(-1.22%)
Apr 27, 2022 0.7961 0.8100 0.7810 0.7973 505,739 -0.00(-0.01%)
Apr 26, 2022 0.8100 0.8300 0.7800 0.7974 363,209 -0.01(-1.49%)
Apr 25, 2022 0.7900 0.8200 0.7810 0.8095 409,636 +0.00(+0.57%)
Apr 22, 2022 0.8090 0.8190 0.7975 0.8049 352,271 -0.01(-1.18%)
Apr 21, 2022 0.8200 0.8095 0.8145 265,802 -0.05(-5.27%)
Apr 20, 2022 0.8500 0.8610 0.8100 0.8598 560,370 +0.03(+3.59%)
Apr 19, 2022 0.8000 0.8400 0.8000 0.8300 278,703 +0.02(+2.93%)
Apr 18, 2022 0.8400 0.8400 0.8000 0.8064 515,170 -0.03(-3.31%)
Apr 14, 2022 0.8600 0.8600 0.8200 0.8340 425,594 -0.03(-3.02%)
Apr 13, 2022 0.8397 0.8700 0.8275 0.8600 406,947 +0.01(+1.26%)
Apr 12, 2022 0.8500 0.8790 0.8310 0.8493 447,893 +0.00(+0.43%)
Apr 11, 2022 0.8400 0.8600 0.8200 0.8457 347,643 -0.00(-0.15%)
Apr 08, 2022 0.8400 0.8500 0.8100 0.8470 437,370 +0.02(+2.05%)
Apr 07, 2022 0.8600 0.8700 0.8100 0.8300 638,287 -0.03(-3.29%)
Apr 06, 2022 0.8500 0.8800 0.8300 0.8582 529,050 -0.02(-1.72%)
Apr 05, 2022 0.9000 0.9900 0.8500 0.8732 2,320,509 -0.05(-5.09%)
Apr 04, 2022 0.9000 0.9200 0.8800 0.9200 394,433 +0.03(+2.91%)
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.