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

Alkaline Water Company (OP: WTER )

0.0510 -0.0055 (-9.73%)
Streaming Delayed Price Updated: 3:27 PM EDT, Oct 18, 2024 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 (%)
Oct 18, 2024 0.0002 0.0800 0.0002 0.0510 56,200 -0.01(-9.73%)
Oct 17, 2024 0.0600 0.0999 0.0405 0.0565 99,821 -0.00(-5.83%)
Oct 16, 2024 0.0800 0.0800 0.0600 0.0600 93,587 -0.02(-27.45%)
Oct 15, 2024 0.0801 0.1349 0.0600 0.0827 156,467 +0.01(+10.27%)
Oct 14, 2024 0.1000 0.1000 0.0565 0.0750 111,391 +0.00(+7.14%)
Oct 11, 2024 0.1000 0.1000 0.0500 0.0700 155,997 -0.01(-12.50%)
Oct 10, 2024 0.0625 0.0800 0.0600 0.0800 53,018 +0.00(+5.26%)
Oct 09, 2024 0.1000 0.1000 0.0614 0.0760 163,833 -0.04(-33.91%)
Oct 08, 2024 0.1050 0.1355 0.1050 0.1150 4,960 +0.00(+3.60%)
Oct 07, 2024 0.1100 0.1499 0.1100 0.1110 46,704 -0.01(-7.50%)
Oct 04, 2024 0.1200 0.1200 0.1150 0.1200 8,066 +0.01(+8.99%)
Oct 03, 2024 0.1300 0.1499 0.1101 0.1101 7,939 -0.02(-15.31%)
Oct 02, 2024 0.1200 0.1499 0.1100 0.1300 9,245 -0.02(-12.69%)
Oct 01, 2024 0.1500 0.1500 0.1101 0.1489 24,529 -0.00(-0.73%)
Sep 30, 2024 0.1349 0.1569 0.1200 0.1500 38,570 +0.03(+25.00%)
Sep 27, 2024 0.1000 0.1275 0.1000 0.1200 24,771 +0.00(+0.00%)
Sep 26, 2024 0.1124 0.1650 0.1000 0.1200 24,579 +0.01(+9.09%)
Sep 25, 2024 0.1100 0.1132 0.1100 0.1100 3,537 -0.00(-3.68%)
Sep 24, 2024 0.1500 0.1500 0.1101 0.1142 4,355 -0.01(-4.83%)
Sep 23, 2024 0.1200 0.1499 0.1100 0.1200 6,339 +0.01(+9.09%)
Sep 20, 2024 0.1000 0.1549 0.1000 0.1100 57,488 +0.01(+10.00%)
Sep 19, 2024 0.1550 0.1550 0.0901 0.1000 42,130 -0.02(-16.67%)
Sep 18, 2024 0.0500 0.1699 0.0500 0.1200 41,557 -0.03(-18.70%)
Sep 17, 2024 0.1096 0.1499 0.0693 0.1476 15,487 -0.00(-1.60%)
Sep 16, 2024 0.1500 0.1500 0.1050 0.1500 34,084 +0.05(+50.00%)
Sep 13, 2024 0.1198 0.1500 0.1000 0.1000 61,565 -0.02(-16.67%)
Sep 12, 2024 0.1012 0.1500 0.1011 0.1200 16,393 -0.01(-11.05%)
Sep 11, 2024 0.1499 0.1499 0.0901 0.1349 48,557 +0.01(+12.42%)
Sep 10, 2024 0.1200 0.1499 0.0100 0.1200 21,801 -0.00(-0.08%)
Sep 09, 2024 0.1300 0.1500 0.1201 0.1201 36,132 -0.03(-19.88%)
Sep 06, 2024 0.1500 0.1766 0.1300 0.1499 89,043 -0.01(-5.66%)
Sep 05, 2024 0.1479 0.1800 0.1300 0.1589 173,613 +0.03(+22.23%)
Sep 04, 2024 0.1250 0.1700 0.1100 0.1300 57,998 +0.01(+4.00%)
Sep 03, 2024 0.1001 0.1700 0.0913 0.1250 55,955 +0.04(+38.89%)
Aug 30, 2024 0.0900 0.1600 0.0900 0.0900 80,351 -0.00(-0.22%)
Aug 29, 2024 0.0900 0.0902 0.0900 0.0902 9,213 -0.01(-9.80%)
Aug 28, 2024 0.1000 0.1099 0.0850 0.1000 73,898 +0.00(+0.00%)
Aug 27, 2024 0.0600 0.1100 0.0600 0.1000 185,990 +0.04(+66.67%)
Aug 26, 2024 0.0620 0.0930 0.0400 0.0600 232,621 -0.00(-6.25%)
Aug 23, 2024 0.0606 0.0800 0.0300 0.0640 343,383 +0.04(+156.00%)
Aug 22, 2024 0.0016 0.1000 0.0016 0.0250 90,992 +0.02(+247.22%)
Aug 21, 2024 0.0016 0.0800 0.0016 0.0072 142,363 +0.01(+554.55%)
Aug 20, 2024 0.0011 0.0100 0.0011 0.0011 31,572 +0.00(+10.00%)
Aug 19, 2024 0.0002 0.0016 0.0002 0.0010 44,777 +0.00(+0.00%)
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.