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

Alkaline Water Company (NQ: WTER )

0.2600 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 5, 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 (%)
Dec 29, 2023 0.2500 0.2644 0.2500 0.2620 353,020 -0.01(-1.87%)
Dec 28, 2023 0.2678 0.2690 0.2509 0.2670 176,377 -0.00(-0.37%)
Dec 27, 2023 0.2520 0.2694 0.2477 0.2680 421,561 +0.00(+0.87%)
Dec 26, 2023 0.2750 0.2750 0.2605 0.2657 143,093 -0.01(-2.42%)
Dec 22, 2023 0.2689 0.2770 0.2600 0.2723 70,631 +0.00(+0.85%)
Dec 21, 2023 0.2600 0.2730 0.2600 0.2700 112,651 +0.00(+0.04%)
Dec 20, 2023 0.2770 0.2800 0.2600 0.2699 253,229 -0.00(-0.41%)
Dec 19, 2023 0.2800 0.2800 0.2670 0.2710 80,986 -0.00(-1.45%)
Dec 18, 2023 0.2850 0.2850 0.2625 0.2750 118,911 +0.00(+0.18%)
Dec 15, 2023 0.2800 0.2995 0.2745 0.2745 187,860 -0.01(-2.49%)
Dec 14, 2023 0.3000 0.3100 0.2801 0.2815 120,988 -0.03(-9.19%)
Dec 13, 2023 0.2800 0.3100 0.2715 0.3100 146,661 +0.02(+7.53%)
Dec 12, 2023 0.2800 0.2900 0.2711 0.2883 157,724 -0.01(-3.84%)
Dec 11, 2023 0.3100 0.3100 0.2900 0.2998 86,676 -0.00(-1.02%)
Dec 08, 2023 0.3094 0.3098 0.3002 0.3029 137,827 -0.00(-0.88%)
Dec 07, 2023 0.3095 0.3095 0.3000 0.3056 58,171 -0.00(-0.46%)
Dec 06, 2023 0.3100 0.3101 0.3011 0.3070 86,748 +0.01(+2.33%)
Dec 05, 2023 0.3000 0.3097 0.2900 0.3000 112,731 +0.00(+0.00%)
Dec 04, 2023 0.3190 0.3190 0.2852 0.3000 154,879 +0.01(+3.59%)
Dec 01, 2023 0.2786 0.2896 0.2747 0.2896 132,360 +0.01(+3.65%)
Nov 30, 2023 0.2800 0.2801 0.2713 0.2794 198,847 +0.01(+3.06%)
Nov 29, 2023 0.3200 0.3200 0.2615 0.2711 518,453 -0.06(-17.85%)
Nov 28, 2023 0.3200 0.3500 0.3149 0.3300 323,434 +0.02(+6.14%)
Nov 27, 2023 0.2983 0.3200 0.2899 0.3109 194,423 +0.01(+4.33%)
Nov 24, 2023 0.2868 0.3000 0.2700 0.2980 134,691 +0.01(+3.11%)
Nov 22, 2023 0.2700 0.2895 0.2602 0.2890 109,530 +0.02(+6.25%)
Nov 21, 2023 0.2750 0.2854 0.2720 0.2720 114,787 -0.00(-1.09%)
Nov 20, 2023 0.2920 0.3000 0.2720 0.2750 231,828 -0.02(-5.82%)
Nov 17, 2023 0.2900 0.2984 0.2751 0.2920 166,790 +0.00(+1.39%)
Nov 16, 2023 0.2700 0.2880 0.2600 0.2880 233,725 +0.02(+8.27%)
Nov 15, 2023 0.2725 0.2989 0.2660 0.2660 206,092 -0.01(-5.30%)
Nov 14, 2023 0.3000 0.3129 0.2690 0.2809 360,255 -0.01(-3.17%)
Nov 13, 2023 0.3100 0.3179 0.2830 0.2901 261,755 -0.03(-8.80%)
Nov 10, 2023 0.2790 0.3330 0.2726 0.3181 478,786 +0.03(+10.61%)
Nov 09, 2023 0.2600 0.2876 0.2600 0.2876 326,199 +0.02(+8.94%)
Nov 08, 2023 0.2500 0.2761 0.2427 0.2640 414,828 +0.02(+7.71%)
Nov 07, 2023 0.2400 0.2700 0.2301 0.2451 299,675 -0.00(-1.45%)
Nov 06, 2023 0.2600 0.2674 0.2310 0.2487 302,756 -0.01(-2.55%)
Nov 03, 2023 0.2446 0.2695 0.2404 0.2552 327,595 +0.03(+11.68%)
Nov 02, 2023 0.2700 0.2700 0.2280 0.2285 379,298 -0.00(-0.22%)
Nov 01, 2023 0.2400 0.2451 0.2258 0.2290 224,560 -0.00(-1.29%)
Oct 31, 2023 0.2645 0.2839 0.2300 0.2320 451,005 -0.04(-14.39%)
Oct 30, 2023 0.2700 0.2940 0.2590 0.2710 396,571 -0.00(-1.09%)
Oct 27, 2023 0.2725 0.2752 0.2500 0.2740 206,083 +0.02(+8.69%)
Oct 26, 2023 0.2500 0.2800 0.2500 0.2521 466,081 +0.00(+0.84%)
Oct 25, 2023 0.2400 0.3400 0.2321 0.2500 2,261,497 +0.01(+4.21%)
Oct 24, 2023 0.2150 0.3420 0.2000 0.2399 4,808,660 +0.01(+5.22%)
Oct 23, 2023 0.2400 0.2496 0.2100 0.2280 6,469,883 +0.03(+14.06%)
Oct 20, 2023 0.2300 0.2349 0.1818 0.1999 4,860,218 -0.03(-13.72%)
Oct 19, 2023 0.2800 0.2802 0.2300 0.2317 388,347 -0.03(-12.93%)
Oct 18, 2023 0.2657 0.2875 0.2528 0.2661 160,830 +0.00(+1.56%)
Oct 17, 2023 0.2520 0.2890 0.2412 0.2620 321,478 +0.01(+5.35%)
Oct 16, 2023 0.2630 0.2700 0.2317 0.2487 201,956 -0.02(-8.77%)
Oct 13, 2023 0.2900 0.2900 0.2631 0.2726 172,017 -0.01(-5.02%)
Oct 12, 2023 0.2500 0.2899 0.2420 0.2870 815,363 +0.04(+15.73%)
Oct 11, 2023 0.2600 0.2697 0.2465 0.2480 255,293 -0.00(-1.94%)
Oct 10, 2023 0.2700 0.2700 0.2510 0.2529 213,975 +0.01(+2.68%)
Oct 09, 2023 0.2900 0.2900 0.2400 0.2463 291,795 -0.02(-7.82%)
Oct 06, 2023 0.3080 0.3080 0.2620 0.2672 233,807 +0.01(+1.98%)
Oct 05, 2023 0.3200 0.3200 0.2606 0.2620 523,765 -0.05(-16.83%)
Oct 04, 2023 0.3600 0.3560 0.3113 0.3150 153,913 -0.01(-3.37%)
Oct 03, 2023 0.3500 0.3500 0.3200 0.3260 106,733 -0.02(-6.51%)
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.