Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alkaline Water Company (TSV: WTER )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 4.600 4.600 4.450 4.500 48,982 -0.05(-1.10%)
Jan 30, 2019 4.700 4.720 4.550 4.550 51,550 -0.17(-3.60%)
Jan 29, 2019 4.830 4.830 4.650 4.720 31,036 -0.05(-1.05%)
Jan 28, 2019 4.710 4.830 4.630 4.770 92,677 +0.06(+1.27%)
Jan 25, 2019 4.820 4.830 4.620 4.710 59,116 -0.12(-2.48%)
Jan 24, 2019 4.750 4.830 4.480 4.830 75,615 +0.12(+2.55%)
Jan 23, 2019 5.000 5.100 4.610 4.710 113,882 -0.29(-5.80%)
Jan 22, 2019 4.750 5.000 4.600 5.000 112,540 +0.34(+7.30%)
Jan 21, 2019 4.700 4.700 4.420 4.660 75,729 -0.20(-4.12%)
Jan 18, 2019 5.140 5.140 4.700 4.860 85,822 +0.02(+0.41%)
Jan 17, 2019 4.650 5.080 4.530 4.840 178,185 +0.44(+10.00%)
Jan 16, 2019 4.750 4.750 4.200 4.400 85,004 -0.39(-8.14%)
Jan 15, 2019 5.500 5.630 4.300 4.790 280,728 -0.20(-4.01%)
Jan 14, 2019 4.830 5.060 4.490 4.990 268,769 +0.84(+20.24%)
Jan 11, 2019 3.560 4.150 3.450 4.150 97,839 +0.68(+19.60%)
Jan 10, 2019 3.400 3.540 3.320 3.470 31,356 +0.07(+2.06%)
Jan 09, 2019 3.450 3.500 3.290 3.400 34,365 -0.10(-2.86%)
Jan 08, 2019 3.650 3.650 3.400 3.500 60,933 -0.15(-4.11%)
Jan 07, 2019 3.960 3.960 3.560 3.650 28,064 -0.26(-6.65%)
Jan 04, 2019 3.580 3.990 3.320 3.910 49,639 +0.23(+6.25%)
Jan 03, 2019 4.000 4.000 3.580 3.680 54,653 -0.24(-6.12%)
Jan 02, 2019 4.150 4.150 3.850 3.920 91,269 -0.22(-5.31%)
Dec 31, 2018 4.140 4.140 4.140 0 -0.12(-2.82%)
Dec 28, 2018 4.910 4.910 4.260 4.260 40,091 -0.24(-5.33%)
Dec 27, 2018 4.290 5.090 4.100 4.500 42,576 +0.66(+17.19%)
Dec 24, 2018 3.840 3.840 3.840 0 -0.38(-9.00%)
Dec 21, 2018 4.710 4.950 4.000 4.220 95,404 -0.73(-14.75%)
Dec 20, 2018 5.250 5.270 4.490 4.950 73,238 -0.34(-6.43%)
Dec 19, 2018 5.710 5.710 5.200 5.290 21,371 -0.26(-4.68%)
Dec 18, 2018 6.130 6.140 5.400 5.550 14,186 -0.41(-6.88%)
Dec 17, 2018 6.300 6.300 5.810 5.960 16,971 -0.15(-2.45%)
Dec 14, 2018 5.360 6.110 5.260 6.110 45,616 +0.36(+6.26%)
Dec 13, 2018 6.450 6.750 5.750 5.750 84,682 -0.55(-8.73%)
Dec 12, 2018 6.770 6.850 6.200 6.300 35,560 -0.20(-3.08%)
Dec 11, 2018 6.900 7.240 6.450 6.500 134,028 -0.42(-6.07%)
Dec 10, 2018 7.150 7.400 6.410 6.920 167,286 +0.86(+14.19%)
Dec 07, 2018 5.840 6.250 5.650 6.060 49,126 +0.26(+4.48%)
Dec 06, 2018 4.260 5.800 4.260 5.800 19,568 +0.61(+11.75%)
Dec 05, 2018 5.360 5.360 5.090 5.190 2,707 -0.26(-4.77%)
Dec 04, 2018 4.900 5.750 4.900 5.450 58,159 +0.56(+11.45%)
Dec 03, 2018 4.940 4.940 4.800 4.890 10,455 +0.09(+1.87%)
Nov 30, 2018 4.720 4.800 4.250 4.800 8,722 +0.05(+1.05%)
Nov 29, 2018 4.600 4.750 4.490 4.750 12,961 +0.25(+5.56%)
Nov 28, 2018 4.400 4.500 4.250 4.500 8,050 +0.10(+2.27%)
Nov 27, 2018 4.340 4.400 4.340 4.400 4,420 +0.22(+5.26%)
Nov 26, 2018 4.030 4.500 4.030 4.180 7,085 +0.16(+3.98%)
Nov 23, 2018 4.240 4.650 4.020 4.020 7,369 -0.15(-3.60%)
Nov 22, 2018 4.310 4.310 3.970 4.170 5,014 -0.38(-8.35%)
Nov 21, 2018 4.150 4.550 4.150 4.550 10,568 +0.40(+9.64%)
Nov 20, 2018 4.310 4.400 4.150 4.150 13,310 -0.33(-7.37%)
Nov 19, 2018 4.840 4.840 4.480 4.480 2,290 -0.19(-4.07%)
Nov 16, 2018 4.830 4.900 4.600 4.670 8,450 -0.33(-6.60%)
Nov 15, 2018 4.930 5.000 4.820 5.000 4,680 +0.08(+1.63%)
Nov 14, 2018 4.450 5.050 4.450 4.920 37,578 +0.52(+11.82%)
Nov 13, 2018 4.650 4.650 4.320 4.400 1,905 -0.30(-6.38%)
Nov 12, 2018 4.890 4.890 4.700 4.700 1,500 -0.14(-2.89%)
Nov 09, 2018 4.890 4.890 4.800 4.840 2,520 -0.14(-2.81%)
Nov 08, 2018 4.710 4.980 4.700 4.980 11,000 +0.03(+0.61%)
Nov 07, 2018 5.140 5.140 4.770 4.950 10,268 -0.11(-2.17%)
Nov 06, 2018 4.750 5.160 4.750 5.060 45,817 +0.27(+5.64%)
Nov 05, 2018 4.350 4.850 4.290 4.790 29,313 +0.49(+11.40%)
Nov 02, 2018 4.050 4.300 4.050 4.300 7,400 +0.25(+6.17%)
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.