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%)
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.