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 (%)
Dec 31, 2019 1.670 1.670 1.670 0 +0.02(+1.21%)
Dec 30, 2019 1.620 1.680 1.620 1.650 10,000 +0.00(+0.00%)
Dec 27, 2019 1.550 1.650 1.500 1.650 15,452 +0.00(+0.00%)
Dec 24, 2019 1.650 1.650 1.650 0 -0.01(-0.60%)
Dec 23, 2019 1.750 1.750 1.660 1.660 3,700 +0.00(+0.00%)
Dec 20, 2019 1.550 1.660 1.550 1.660 29,844 +0.11(+7.10%)
Dec 19, 2019 1.530 1.620 1.520 1.550 9,065 -0.05(-3.13%)
Dec 18, 2019 1.500 1.640 1.500 1.600 17,618 +0.15(+10.34%)
Dec 17, 2019 1.370 1.450 1.370 1.450 6,001 +0.05(+3.57%)
Dec 16, 2019 1.410 1.410 1.380 1.400 28,940 -0.03(-2.10%)
Dec 13, 2019 1.430 1.450 1.430 1.430 7,700 -0.02(-1.38%)
Dec 12, 2019 1.470 1.470 1.450 1.450 9,200 -0.02(-1.36%)
Dec 11, 2019 1.470 1.480 1.470 1.470 2,800 -0.06(-3.92%)
Dec 09, 2019 1.530 1.530 1.530 0 +0.05(+3.38%)
Dec 06, 2019 1.460 1.510 1.460 1.480 10,000 +0.03(+2.07%)
Dec 05, 2019 1.420 1.480 1.420 1.450 14,200 -0.05(-3.33%)
Dec 04, 2019 1.490 1.530 1.490 1.500 14,480 +0.03(+2.04%)
Dec 03, 2019 1.500 1.500 1.460 1.470 2,800 -0.04(-2.65%)
Dec 02, 2019 1.510 1.510 1.500 1.510 500 -0.04(-2.58%)
Nov 29, 2019 1.500 1.550 1.500 1.550 3,000 +0.11(+7.64%)
Nov 28, 2019 1.410 1.450 1.390 1.440 9,918 -0.06(-4.00%)
Nov 27, 2019 1.420 1.500 1.420 1.500 30,815 +0.00(+0.00%)
Nov 26, 2019 1.460 1.570 1.460 1.500 6,550 -0.04(-2.60%)
Nov 25, 2019 1.550 1.550 1.520 1.540 8,702 -0.06(-3.75%)
Nov 22, 2019 1.650 1.650 1.590 1.600 3,795 -0.04(-2.44%)
Nov 21, 2019 1.530 1.640 1.530 1.640 44,313 +0.14(+9.33%)
Nov 20, 2019 1.550 1.630 1.500 1.500 53,584 -0.03(-1.96%)
Nov 19, 2019 1.630 1.630 1.460 1.530 51,981 -0.10(-6.13%)
Nov 18, 2019 1.550 1.670 1.550 1.630 14,367 -0.04(-2.40%)
Nov 15, 2019 1.690 1.700 1.670 1.670 4,900 -0.06(-3.47%)
Nov 14, 2019 1.800 1.800 1.730 1.730 20,950 -0.07(-3.89%)
Nov 13, 2019 1.870 1.870 1.730 1.800 27,790 -0.04(-2.17%)
Nov 12, 2019 1.850 1.870 1.840 1.840 4,200 +0.02(+1.10%)
Nov 11, 2019 1.800 1.820 1.800 1.820 1,200 -0.03(-1.62%)
Nov 08, 2019 1.860 1.860 1.850 1.850 1,400 +0.06(+3.35%)
Nov 07, 2019 1.900 1.900 1.790 1.790 9,800 -0.06(-3.24%)
Nov 06, 2019 1.920 1.920 1.850 1.850 6,900 -0.03(-1.60%)
Nov 05, 2019 1.800 1.980 1.800 1.880 23,355 +0.09(+5.03%)
Nov 04, 2019 1.680 1.790 1.680 1.790 2,655 +0.07(+4.07%)
Nov 01, 2019 1.650 1.720 1.650 1.720 1,536 +0.03(+1.78%)
Oct 31, 2019 1.700 1.710 1.650 1.690 6,600 -0.06(-3.43%)
Oct 30, 2019 1.750 1.750 1.480 1.750 47,550 -0.05(-2.78%)
Oct 29, 2019 1.800 1.800 1.780 1.800 5,910 +0.00(+0.00%)
Oct 28, 2019 1.770 1.810 1.770 1.800 9,919 -0.02(-1.10%)
Oct 25, 2019 1.820 1.830 1.780 1.820 12,467 -0.02(-1.09%)
Oct 24, 2019 1.850 1.870 1.780 1.840 16,255 +0.01(+0.55%)
Oct 23, 2019 1.870 1.870 1.830 1.830 11,440 -0.05(-2.66%)
Oct 22, 2019 1.980 1.980 1.850 1.880 18,158 +0.00(+0.00%)
Oct 21, 2019 1.930 1.940 1.870 1.880 10,709 -0.11(-5.53%)
Oct 18, 2019 2.070 2.070 1.950 1.990 10,975 -0.08(-3.86%)
Oct 17, 2019 2.100 2.100 2.040 2.070 5,250 -0.03(-1.43%)
Oct 16, 2019 2.010 2.110 1.990 2.100 14,285 +0.13(+6.60%)
Oct 15, 2019 1.990 2.030 1.940 1.970 8,184 -0.02(-1.01%)
Oct 11, 2019 1.990 1.990 1.990 0 +0.01(+0.51%)
Oct 10, 2019 1.990 2.000 1.960 1.980 2,944 -0.04(-1.98%)
Oct 09, 2019 2.030 2.030 1.990 2.020 7,300 +0.04(+2.02%)
Oct 08, 2019 2.000 2.000 1.980 1.980 2,509 -0.02(-1.00%)
Oct 07, 2019 2.000 2.010 1.970 2.000 4,215 -0.01(-0.50%)
Oct 04, 2019 2.170 2.170 1.970 2.010 6,943 -0.03(-1.47%)
Oct 03, 2019 2.010 2.040 2.000 2.040 1,550 +0.09(+4.62%)
Oct 02, 2019 2.010 2.030 1.900 1.950 19,105 -0.05(-2.50%)
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.