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 (%)
Sep 30, 2019 2.000 2.000 1.940 1.940 6,650 -0.06(-3.00%)
Sep 27, 2019 2.030 2.030 1.990 2.000 22,449 -0.04(-1.96%)
Sep 26, 2019 2.080 2.080 2.030 2.040 12,250 -0.04(-1.92%)
Sep 25, 2019 2.180 2.180 2.080 2.080 35,100 -0.14(-6.31%)
Sep 24, 2019 2.300 2.300 2.140 2.220 53,029 -0.05(-2.20%)
Sep 23, 2019 2.270 2.360 2.220 2.270 48,185 +0.03(+1.34%)
Sep 20, 2019 2.340 2.340 2.210 2.240 32,388 -0.03(-1.32%)
Sep 19, 2019 2.200 2.330 2.160 2.270 61,214 +0.10(+4.61%)
Sep 18, 2019 2.280 2.280 2.170 2.170 54,270 -0.11(-4.82%)
Sep 17, 2019 2.370 2.370 2.270 2.280 39,200 -0.14(-5.79%)
Sep 16, 2019 2.600 2.600 2.350 2.420 20,502 -0.16(-6.20%)
Sep 13, 2019 2.790 2.790 2.540 2.580 39,622 -0.13(-4.80%)
Sep 12, 2019 2.920 2.920 2.620 2.710 66,479 -0.18(-6.23%)
Sep 11, 2019 2.760 2.960 2.750 2.890 79,871 +0.13(+4.71%)
Sep 10, 2019 3.330 3.330 2.760 2.760 239,421 -0.27(-8.91%)
Sep 09, 2019 2.810 3.030 2.810 3.030 46,037 +0.13(+4.48%)
Sep 06, 2019 2.760 2.900 2.750 2.900 29,960 +0.17(+6.23%)
Sep 05, 2019 2.610 2.760 2.600 2.730 31,450 +0.13(+5.00%)
Sep 04, 2019 2.710 2.720 2.600 2.600 54,145 -0.06(-2.26%)
Sep 03, 2019 2.650 2.660 2.500 2.660 66,701 +0.03(+1.14%)
Aug 30, 2019 2.630 2.630 2.630 0 +0.22(+9.13%)
Aug 29, 2019 2.430 2.450 2.340 2.410 24,544 -0.02(-0.82%)
Aug 28, 2019 2.050 2.450 1.900 2.430 72,145 +0.47(+23.98%)
Aug 27, 2019 1.840 1.970 1.840 1.960 24,098 +0.10(+5.38%)
Aug 26, 2019 2.050 2.050 1.860 1.860 32,370 -0.10(-5.10%)
Aug 23, 2019 2.020 2.100 1.950 1.960 12,604 -0.09(-4.39%)
Aug 22, 2019 2.100 2.100 2.050 2.050 5,282 -0.01(-0.49%)
Aug 21, 2019 1.950 2.060 1.930 2.060 35,663 +0.10(+5.10%)
Aug 20, 2019 2.100 2.100 1.960 1.960 13,550 -0.13(-6.22%)
Aug 19, 2019 2.100 2.100 2.050 2.090 11,372 -0.01(-0.48%)
Aug 16, 2019 2.050 2.100 1.990 2.100 30,580 +0.03(+1.45%)
Aug 15, 2019 2.050 2.120 1.920 2.070 15,729 +0.04(+1.97%)
Aug 14, 2019 2.200 2.200 2.000 2.030 42,779 -0.10(-4.69%)
Aug 13, 2019 2.130 2.150 2.100 2.130 5,650 -0.02(-0.93%)
Aug 12, 2019 2.250 2.260 1.950 2.150 27,627 -0.15(-6.52%)
Aug 09, 2019 2.280 2.330 2.250 2.300 5,016 -0.01(-0.43%)
Aug 08, 2019 2.470 2.470 2.270 2.310 31,952 -0.14(-5.71%)
Aug 07, 2019 2.400 2.470 2.320 2.450 29,630 +0.10(+4.26%)
Aug 06, 2019 2.450 2.500 2.350 2.350 23,508 -0.10(-4.08%)
Aug 02, 2019 2.450 2.450 2.450 0 +0.15(+6.52%)
Aug 01, 2019 2.470 2.470 2.200 2.300 6,150 -0.17(-6.88%)
Jul 31, 2019 2.370 2.470 2.370 2.470 10,325 +0.11(+4.66%)
Jul 30, 2019 2.350 2.360 2.340 2.360 3,750 -0.03(-1.26%)
Jul 29, 2019 2.640 2.640 2.330 2.390 17,975 +0.04(+1.70%)
Jul 26, 2019 2.300 2.400 2.300 2.350 14,500 +0.05(+2.17%)
Jul 25, 2019 2.300 2.300 2.260 2.300 3,407 +0.02(+0.88%)
Jul 24, 2019 2.260 2.280 2.250 2.280 5,656 -0.02(-0.87%)
Jul 22, 2019 2.300 2.300 2.300 0 -0.04(-1.71%)
Jul 19, 2019 2.260 2.340 2.240 2.340 970 -0.01(-0.43%)
Jul 18, 2019 2.260 2.350 2.230 2.350 9,976 +0.07(+3.07%)
Jul 17, 2019 2.400 2.420 2.280 2.280 6,216 -0.12(-5.00%)
Jul 16, 2019 2.370 2.430 2.370 2.400 25,436 +0.03(+1.27%)
Jul 15, 2019 2.390 2.390 2.360 2.370 11,900 -0.17(-6.69%)
Jul 12, 2019 2.550 2.570 2.450 2.540 16,700 -0.06(-2.31%)
Jul 11, 2019 2.520 2.670 2.500 2.600 28,654 +0.08(+3.17%)
Jul 10, 2019 2.560 2.600 2.490 2.520 9,000 -0.11(-4.18%)
Jul 09, 2019 2.630 2.630 2.540 2.630 23,111 +0.00(+0.00%)
Jul 08, 2019 2.570 2.650 2.570 2.630 1,123 -0.03(-1.13%)
Jul 05, 2019 2.740 2.760 2.660 2.660 15,660 +0.06(+2.31%)
Jul 04, 2019 2.760 2.760 2.590 2.600 51,645 -0.26(-9.09%)
Jul 03, 2019 2.730 2.930 2.720 2.860 14,008 +0.13(+4.76%)
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.