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 (%)
Feb 28, 2019 4.260 4.500 4.240 4.500 45,574 +0.22(+5.14%)
Feb 27, 2019 4.280 4.460 4.210 4.280 32,607 -0.12(-2.73%)
Feb 26, 2019 4.590 4.590 4.240 4.400 35,844 -0.08(-1.79%)
Feb 25, 2019 4.650 4.650 4.370 4.480 35,569 -0.10(-2.18%)
Feb 22, 2019 4.540 4.650 4.500 4.580 15,180 +0.09(+2.00%)
Feb 21, 2019 4.410 4.610 4.170 4.490 85,609 +0.08(+1.81%)
Feb 20, 2019 4.470 4.500 4.390 4.410 67,614 -0.09(-2.00%)
Feb 19, 2019 4.570 4.770 4.480 4.500 91,853 -0.11(-2.39%)
Feb 15, 2019 4.610 4.610 4.610 0 -0.13(-2.74%)
Feb 14, 2019 4.870 4.870 4.670 4.740 38,558 -0.02(-0.42%)
Feb 13, 2019 5.040 5.040 4.710 4.760 40,390 -0.19(-3.84%)
Feb 12, 2019 4.900 4.960 4.790 4.950 66,711 -0.10(-1.98%)
Feb 11, 2019 5.050 5.170 4.860 5.050 54,310 -0.07(-1.37%)
Feb 08, 2019 5.180 5.210 4.900 5.120 66,903 +0.01(+0.20%)
Feb 07, 2019 5.000 5.110 4.790 5.110 58,267 +0.11(+2.20%)
Feb 06, 2019 5.050 5.050 4.740 5.000 90,574 -0.04(-0.79%)
Feb 05, 2019 5.500 5.500 4.820 5.040 184,960 +0.06(+1.20%)
Feb 04, 2019 4.320 5.230 4.320 4.980 354,616 +0.57(+12.93%)
Feb 01, 2019 4.450 4.450 4.280 4.410 57,065 -0.09(-2.00%)
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%)
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.