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 (%)
May 31, 2019 2.260 2.290 2.160 2.170 16,718 -0.16(-6.87%)
May 30, 2019 2.360 2.370 2.330 2.330 11,055 -0.05(-2.10%)
May 29, 2019 2.400 2.400 2.380 2.380 1,915 -0.04(-1.65%)
May 28, 2019 2.270 2.510 2.270 2.420 35,100 +0.12(+5.22%)
May 27, 2019 2.300 2.300 2.160 2.300 16,530 -0.04(-1.71%)
May 24, 2019 2.350 2.400 2.320 2.340 15,850 +0.02(+0.86%)
May 23, 2019 2.400 2.470 2.300 2.320 18,890 -0.11(-4.53%)
May 22, 2019 2.490 2.490 2.270 2.430 16,460 -0.02(-0.82%)
May 21, 2019 2.570 2.570 2.420 2.450 52,697 -0.12(-4.67%)
May 17, 2019 2.570 2.570 2.570 0 -0.02(-0.77%)
May 16, 2019 2.550 2.590 2.510 2.590 8,715 +0.04(+1.57%)
May 15, 2019 2.790 2.790 2.500 2.550 32,086 -0.10(-3.77%)
May 14, 2019 2.640 2.680 2.640 2.650 24,681 +0.10(+3.92%)
May 13, 2019 2.680 2.710 2.480 2.550 68,590 -0.09(-3.41%)
May 10, 2019 2.700 2.710 2.600 2.640 28,820 -0.14(-5.04%)
May 09, 2019 2.800 2.800 2.690 2.780 6,079 -0.01(-0.36%)
May 08, 2019 2.760 2.840 2.760 2.790 10,168 -0.01(-0.36%)
May 07, 2019 2.750 2.950 2.750 2.800 28,304 +0.02(+0.72%)
May 06, 2019 2.880 2.880 2.680 2.780 25,088 -0.02(-0.71%)
May 03, 2019 2.830 2.890 2.750 2.800 17,255 -0.02(-0.71%)
May 02, 2019 2.990 2.990 2.710 2.820 64,526 -0.11(-3.75%)
May 01, 2019 3.090 3.090 2.920 2.930 35,295 -0.08(-2.66%)
Apr 30, 2019 3.200 3.200 2.980 3.010 25,169 -0.06(-1.95%)
Apr 29, 2019 3.060 3.080 2.970 3.070 32,655 +0.02(+0.66%)
Apr 26, 2019 3.160 3.160 3.020 3.050 67,301 -0.12(-3.79%)
Apr 25, 2019 3.230 3.230 3.070 3.170 24,108 -0.01(-0.31%)
Apr 24, 2019 3.140 3.180 3.050 3.180 34,208 +0.12(+3.92%)
Apr 23, 2019 3.100 3.100 3.030 3.060 16,127 +0.01(+0.33%)
Apr 22, 2019 3.170 3.170 3.030 3.050 23,526 -0.06(-1.93%)
Apr 18, 2019 3.110 3.110 3.110 0 +0.04(+1.30%)
Apr 17, 2019 3.120 3.160 3.040 3.070 41,799 -0.10(-3.15%)
Apr 16, 2019 3.280 3.280 3.140 3.170 54,117 -0.09(-2.76%)
Apr 15, 2019 3.540 3.540 3.110 3.260 67,835 -0.17(-4.96%)
Apr 12, 2019 3.500 3.700 3.300 3.430 212,114 +0.09(+2.69%)
Apr 11, 2019 3.070 3.410 3.070 3.340 226,119 +0.38(+12.84%)
Apr 10, 2019 2.980 3.020 2.950 2.960 39,758 +0.01(+0.34%)
Apr 09, 2019 3.200 3.200 2.900 2.950 36,407 -0.12(-3.91%)
Apr 08, 2019 2.940 3.410 2.900 3.070 146,539 +0.24(+8.48%)
Apr 05, 2019 3.020 3.040 2.810 2.830 78,519 -0.12(-4.07%)
Apr 04, 2019 2.970 2.980 2.870 2.950 41,803 +0.09(+3.15%)
Apr 03, 2019 3.100 3.100 2.800 2.860 102,759 -0.15(-4.98%)
Apr 02, 2019 3.170 3.200 2.940 3.010 86,134 -0.19(-5.94%)
Apr 01, 2019 3.220 3.310 3.180 3.200 52,584 +0.02(+0.63%)
Mar 29, 2019 3.190 3.200 3.140 3.180 54,310 -0.01(-0.31%)
Mar 28, 2019 3.350 3.380 3.120 3.190 91,036 -0.20(-5.90%)
Mar 27, 2019 3.490 3.500 3.350 3.390 66,291 -0.10(-2.87%)
Mar 26, 2019 3.420 3.680 3.400 3.490 107,058 +0.07(+2.05%)
Mar 25, 2019 3.750 3.750 3.390 3.420 82,233 -0.24(-6.56%)
Mar 22, 2019 3.690 3.710 3.640 3.660 49,180 -0.08(-2.14%)
Mar 21, 2019 3.760 3.780 3.640 3.740 113,818 -0.06(-1.58%)
Mar 20, 2019 3.860 3.860 3.700 3.800 101,909 -0.05(-1.30%)
Mar 19, 2019 3.950 3.950 3.750 3.850 43,446 -0.02(-0.52%)
Mar 18, 2019 3.980 3.980 3.720 3.870 54,575 +0.03(+0.78%)
Mar 15, 2019 4.220 4.220 3.770 3.840 84,675 -0.25(-6.11%)
Mar 14, 2019 4.070 4.200 4.030 4.090 43,147 +0.09(+2.25%)
Mar 13, 2019 3.770 4.150 3.770 4.000 63,460 +0.22(+5.82%)
Mar 12, 2019 3.660 4.200 3.660 3.780 178,210 +0.18(+5.00%)
Mar 11, 2019 3.500 3.740 3.500 3.600 119,097 -0.05(-1.37%)
Mar 08, 2019 3.580 4.000 3.430 3.650 183,987 -0.63(-14.72%)
Mar 07, 2019 4.500 4.550 4.140 4.280 37,302 -0.22(-4.89%)
Mar 06, 2019 4.590 4.590 4.380 4.500 27,773 -0.10(-2.17%)
Mar 05, 2019 4.440 4.650 4.300 4.600 59,480 +0.19(+4.31%)
Mar 04, 2019 4.410 4.430 4.250 4.410 37,250 -0.09(-2.00%)
Mar 01, 2019 4.490 4.550 4.400 4.500 41,206 +0.00(+0.00%)
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%)
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%)
Nov 01, 2018 4.200 4.380 4.000 4.050 20,289 -0.24(-5.59%)
Oct 31, 2018 4.210 4.600 4.210 4.290 10,461 -0.11(-2.50%)
Oct 30, 2018 4.590 4.800 4.400 4.400 5,899 -0.20(-4.35%)
Oct 29, 2018 4.980 4.980 4.550 4.600 9,250 -0.40(-8.00%)
Oct 26, 2018 4.900 5.230 4.780 5.000 15,296 +0.30(+6.38%)
Oct 25, 2018 4.920 4.920 4.600 4.700 9,480 -0.30(-6.00%)
Oct 24, 2018 4.460 5.000 4.360 5.000 25,530 +0.70(+16.28%)
Oct 23, 2018 4.700 4.730 4.100 4.300 70,634 -0.50(-10.42%)
Oct 22, 2018 4.960 5.100 4.700 4.800 24,096 +0.00(+0.00%)
Oct 19, 2018 5.240 5.240 4.780 4.800 19,425 -0.16(-3.23%)
Oct 18, 2018 5.400 5.400 4.950 4.960 34,448 -0.39(-7.29%)
Oct 17, 2018 5.110 5.400 4.760 5.350 75,017 +0.25(+4.90%)
Oct 16, 2018 5.300 5.320 4.900 5.100 70,585 -0.15(-2.86%)
Oct 15, 2018 5.090 5.390 5.090 5.250 28,811 +0.15(+2.94%)
Oct 12, 2018 5.520 5.520 5.050 5.100 43,196 -0.15(-2.86%)
Oct 11, 2018 5.390 5.460 5.210 5.250 21,303 -0.20(-3.67%)
Oct 10, 2018 5.300 5.810 5.300 5.450 50,917 -0.05(-0.91%)
Oct 09, 2018 6.050 6.050 5.360 5.500 60,855 -0.53(-8.79%)
Oct 05, 2018 6.030 6.030 6.030 0 +0.18(+3.08%)
Oct 04, 2018 5.160 6.000 5.160 5.850 62,129 +0.45(+8.33%)
Oct 03, 2018 5.970 5.970 4.920 5.400 77,209 -0.52(-8.78%)
Oct 02, 2018 5.710 6.010 5.500 5.920 82,454 +0.42(+7.64%)
Oct 01, 2018 5.380 5.580 5.000 5.500 103,951 +0.62(+12.70%)
Sep 28, 2018 4.600 5.050 4.550 4.880 59,908 +0.33(+7.25%)
Sep 27, 2018 5.150 5.150 4.300 4.550 145,069 -0.55(-10.78%)
Sep 26, 2018 5.970 5.970 4.750 5.100 146,357 -0.80(-13.56%)
Sep 25, 2018 5.800 5.990 5.400 5.900 170,629 +0.30(+5.36%)
Sep 24, 2018 6.000 6.000 5.000 5.600 280,226 +0.90(+19.15%)
Sep 21, 2018 5.050 5.050 3.850 4.700 120,791 -0.10(-2.08%)
Sep 20, 2018 4.450 5.100 4.450 4.800 116,259 +0.50(+11.63%)
Sep 19, 2018 3.690 5.000 3.600 4.300 218,580 +0.85(+24.64%)
Sep 18, 2018 3.280 3.540 3.200 3.450 40,970 +0.18(+5.50%)
Sep 17, 2018 3.180 3.350 3.100 3.270 22,237 +0.27(+9.00%)
Sep 14, 2018 3.250 3.250 2.970 3.000 26,525 -0.10(-3.23%)
Sep 13, 2018 3.430 3.470 2.880 3.100 64,603 -0.25(-7.46%)
Sep 12, 2018 3.070 3.350 2.950 3.350 94,298 +0.36(+12.04%)
Sep 11, 2018 2.970 3.000 2.800 2.990 52,085 +0.20(+7.17%)
Sep 10, 2018 3.200 3.200 2.650 2.790 437,702 +0.25(+9.84%)
Sep 07, 2018 2.520 2.650 2.440 2.540 37,597 +0.28(+12.39%)
Sep 06, 2018 2.250 2.260 2.200 2.260 8,284 +0.01(+0.44%)
Sep 05, 2018 2.250 2.250 2.250 2.250 515 +0.00(+0.00%)
Sep 04, 2018 2.300 2.390 2.250 2.250 6,651 -0.04(-1.75%)
Aug 31, 2018 2.290 2.290 2.290 0 +0.09(+4.09%)
Aug 30, 2018 2.210 2.220 2.200 2.200 4,943 -0.03(-1.35%)
Aug 29, 2018 2.200 2.230 2.200 2.230 600 +0.09(+4.21%)
Aug 28, 2018 2.200 2.300 2.010 2.140 5,800 -0.25(-10.46%)
Aug 27, 2018 2.180 2.390 2.180 2.390 6,373 +0.23(+10.65%)
Aug 24, 2018 2.500 2.500 2.160 2.160 520 -0.44(-16.92%)
Aug 22, 2018 2.600 2.600 2.600 0 +0.00(+0.00%)
Aug 21, 2018 2.600 2.600 2.600 2.600 1,000 +0.00(+0.00%)
Aug 20, 2018 2.590 2.600 2.590 2.600 5,700 +0.01(+0.39%)
Aug 17, 2018 2.590 2.590 2.590 2.590 200 +0.19(+7.92%)
Aug 16, 2018 2.450 2.590 2.400 2.400 700 -0.20(-7.69%)
Aug 15, 2018 2.580 2.600 2.580 2.600 1,700 +0.44(+20.37%)
Aug 13, 2018 2.160 2.160 2.160 0 -0.34(-13.60%)
Aug 10, 2018 2.500 2.500 2.500 2.500 600 +0.00(+0.00%)
Aug 09, 2018 2.500 2.500 2.500 2.500 650 -0.07(-2.72%)
Aug 08, 2018 2.600 2.600 2.570 2.570 320 -0.03(-1.15%)
Aug 07, 2018 2.550 2.600 2.550 2.600 800 +0.56(+27.45%)
Aug 03, 2018 2.040 2.040 2.040 0 -0.16(-7.27%)
Aug 02, 2018 2.500 2.500 2.200 2.200 800 +0.00(+0.00%)
Aug 01, 2018 75 +0.00(+0.00%)
Jul 31, 2018 2.500 2.500 2.490 2.490 1,300 -0.01(-0.40%)
Jul 30, 2018 2.500 2.500 2.500 2.500 100 +0.20(+8.70%)
Jul 27, 2018 2.370 2.370 2.300 2.300 2,400 -0.10(-4.17%)
Jul 26, 2018 2.400 2.400 2.350 2.400 11,546 +0.00(+0.00%)
Jul 25, 2018 2.400 2.400 2.400 2.400 1,100 +0.00(+0.00%)
Jul 24, 2018 2.590 2.590 2.390 2.400 11,028 -0.07(-2.83%)
Jul 23, 2018 2.600 2.600 2.470 2.470 789 +0.12(+5.11%)
Jul 19, 2018 2.350 2.350 2.350 0 -0.22(-8.56%)
Jul 18, 2018 2.580 2.590 2.560 2.570 500 -0.17(-6.20%)
Jul 11, 2018 2.740 2.740 2.740 0 -0.16(-5.52%)
Jul 06, 2018 2.900 2.900 2.900 0 +0.40(+16.00%)
Jul 05, 2018 2.500 2.500 2.500 2.500 100 +0.14(+5.93%)
Jul 03, 2018 2.360 2.360 2.360 0 -0.56(-19.18%)
Jun 28, 2018 2.920 2.920 2.920 0 +0.00(+0.00%)
Jun 27, 2018 2.800 2.920 2.800 2.920 900 +0.57(+24.26%)
Jun 26, 2018 2.360 2.360 2.350 2.350 1,700 -0.15(-6.00%)
Jun 25, 2018 2.500 2.500 2.500 2.500 100 -0.19(-7.06%)
Jun 22, 2018 2.910 2.910 2.600 2.690 12,525 -0.15(-5.28%)
Jun 21, 2018 2.500 2.850 2.500 2.840 37,168 +0.35(+14.06%)
Jun 20, 2018 2.450 2.490 2.450 2.490 20,630 +0.06(+2.47%)
Jun 19, 2018 2.400 2.450 2.400 2.430 7,700 +0.05(+2.10%)
Jun 18, 2018 2.270 2.380 2.270 2.380 30,002 +0.09(+3.93%)
Jun 15, 2018 2.200 2.300 2.150 2.290 25,775 +0.39(+20.53%)
Jun 13, 2018 1.900 1.900 1.900 0 -0.05(-2.56%)
Jun 12, 2018 1.870 1.950 1.850 1.950 17,600 -0.01(-0.51%)
Jun 08, 2018 1.960 1.960 1.960 0 +0.10(+5.38%)
Jun 07, 2018 2.250 2.250 1.860 1.860 1,400 -0.41(-18.06%)
Jun 06, 2018 2.240 2.270 2.240 2.270 2,800 +0.42(+22.70%)
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.