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

The Alkaline Water Company Inc. - Common Stock (OP:WTER)

0.0220 +0.0010 (+4.76%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 21, 2025 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 (%)
Apr 21, 2025 0.0200 0.0231 0.0160 0.0220 1,056,881 +0.00(+4.76%)
Apr 17, 2025 0.0250 0.0250 0.0210 0.0210 497,200 -0.00(-16.00%)
Apr 16, 2025 0.0300 0.0300 0.0230 0.0250 260,144 +0.00(+0.00%)
Apr 15, 2025 0.0300 0.0300 0.0250 0.0250 512,865 -0.00(-1.19%)
Apr 14, 2025 0.0300 0.0375 0.0252 0.0253 2,203,454 -0.00(-2.69%)
Apr 11, 2025 0.0350 0.0350 0.0250 0.0260 420,897 -0.00(-13.33%)
Apr 10, 2025 0.0400 0.0400 0.0300 0.0300 263,463 -0.00(-11.76%)
Apr 09, 2025 0.0350 0.0400 0.0280 0.0340 386,978 +0.00(+13.33%)
Apr 08, 2025 0.0350 0.0400 0.0280 0.0300 256,411 +0.00(+0.00%)
Apr 07, 2025 0.0349 0.0360 0.0265 0.0300 357,378 -0.00(-1.96%)
Apr 04, 2025 0.0251 0.0399 0.0250 0.0306 540,447 +0.00(+2.00%)
Apr 03, 2025 0.0350 0.0350 0.0250 0.0300 564,018 -0.00(-9.09%)
Apr 02, 2025 0.0379 0.0387 0.0300 0.0330 601,097 -0.01(-14.73%)
Apr 01, 2025 0.0400 0.0449 0.0300 0.0387 1,271,636 -0.00(-3.25%)
Mar 31, 2025 0.0500 0.0500 0.0400 0.0400 510,769 -0.01(-25.93%)
Mar 28, 2025 0.0400 0.0600 0.0400 0.0540 629,978 +0.01(+35.00%)
Mar 27, 2025 0.0400 0.0568 0.0400 0.0400 234,925 -0.00(-0.50%)
Mar 26, 2025 0.0500 0.0500 0.0402 0.0402 215,694 -0.00(-10.67%)
Mar 25, 2025 0.0590 0.0590 0.0433 0.0450 215,687 -0.01(-18.18%)
Mar 24, 2025 0.0475 0.0600 0.0470 0.0550 244,965 +0.01(+15.79%)
Mar 21, 2025 0.0700 0.0700 0.0475 0.0475 337,300 -0.00(-5.38%)
Mar 20, 2025 0.0700 0.0700 0.0500 0.0502 381,851 -0.00(-8.73%)
Mar 19, 2025 0.0543 0.0700 0.0543 0.0550 122,618 +0.00(+0.92%)
Mar 18, 2025 0.0700 0.0700 0.0543 0.0545 201,199 -0.00(-7.63%)
Mar 17, 2025 0.0671 0.0671 0.0490 0.0590 143,895 +0.01(+18.00%)
Mar 14, 2025 0.0749 0.0749 0.0450 0.0500 375,898 -0.01(-13.79%)
Mar 13, 2025 0.0780 0.0780 0.0400 0.0580 804,562 +0.01(+9.43%)
Mar 12, 2025 0.0650 0.0849 0.0530 0.0530 90,414 -0.01(-18.46%)
Mar 11, 2025 0.0300 0.0800 0.0300 0.0650 369,074 +0.01(+8.33%)
Mar 10, 2025 0.0798 0.0850 0.0531 0.0600 173,957 +0.00(+9.09%)
Mar 07, 2025 0.0600 0.0700 0.0550 0.0550 264,982 -0.02(-21.43%)
Mar 06, 2025 0.1000 0.1000 0.0700 0.0700 168,058 -0.02(-20.45%)
Mar 05, 2025 0.0879 0.0950 0.0733 0.0880 89,461 +0.01(+10.00%)
Mar 04, 2025 0.0750 0.0999 0.0730 0.0800 119,117 -0.01(-15.79%)
Mar 03, 2025 0.0900 0.1050 0.0780 0.0950 123,328 -0.01(-9.52%)
Feb 28, 2025 0.1200 0.1200 0.0851 0.1050 113,372 -0.00(-4.46%)
Feb 27, 2025 0.1100 0.1200 0.1000 0.1099 209,372 -0.01(-8.42%)
Feb 26, 2025 0.1300 0.1449 0.1050 0.1200 144,311 -0.01(-7.69%)
Feb 25, 2025 0.1160 0.1400 0.1100 0.1300 113,843 +0.01(+8.33%)
Feb 24, 2025 0.1200 0.1500 0.1100 0.1200 147,440 -0.01(-7.69%)
Feb 21, 2025 0.1200 0.1400 0.1200 0.1300 64,468 +0.01(+8.33%)
Feb 20, 2025 0.1500 0.1500 0.1200 0.1200 117,713 -0.03(-20.00%)
Feb 19, 2025 0.1500 0.1889 0.1120 0.1500 387,918 +0.02(+15.38%)
Feb 18, 2025 0.1500 0.1600 0.1260 0.1300 162,857 -0.01(-10.34%)
Feb 14, 2025 0.1789 0.1799 0.1250 0.1450 140,196 -0.01(-3.33%)
Feb 13, 2025 0.1200 0.1900 0.1000 0.1500 168,267 +0.00(+0.00%)
Feb 12, 2025 0.2400 0.2400 0.1401 0.1500 305,299 -0.05(-24.96%)
Feb 11, 2025 0.2490 0.3000 0.1220 0.1999 452,866 -0.01(-4.81%)
Feb 10, 2025 0.2000 0.2889 0.1650 0.2100 355,374 +0.00(+0.00%)
Feb 07, 2025 0.3200 0.4000 0.2050 0.2100 874,015 -0.19(-47.50%)
Feb 06, 2025 0.1800 0.4800 0.1800 0.4000 1,192,199 +0.23(+128.57%)
Feb 05, 2025 0.1450 0.2200 0.1001 0.1750 605,949 +0.02(+12.90%)
Feb 04, 2025 0.1500 0.1850 0.1350 0.1550 613,326 +0.02(+14.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.