Alkaline Water Company (NQ: WTER )

0.4557 +0.0170 (+3.88%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 0.4500 0.4627 0.4302 0.4387 945,950 +0.01(+3.22%)
May 13, 2022 0.4400 0.4450 0.4200 0.4250 1,154,804 +0.01(+2.76%)
May 12, 2022 0.4200 0.4278 0.4001 0.4136 1,197,832 -0.00(-0.93%)
May 11, 2022 0.4800 0.4900 0.4031 0.4175 1,978,997 -0.05(-11.38%)
May 10, 2022 0.4700 0.5000 0.4550 0.4711 1,335,331 +0.02(+3.54%)
May 09, 2022 0.5000 0.5085 0.4500 0.4550 2,566,523 -0.07(-12.82%)
May 06, 2022 0.5700 0.5750 0.5150 0.5219 1,414,034 -0.04(-6.74%)
May 05, 2022 0.5650 0.5845 0.5500 0.5596 5,378,284 -0.18(-24.83%)
May 04, 2022 0.7400 0.7491 0.7000 0.7444 1,198,743 -0.00(-0.61%)
May 03, 2022 0.7500 0.7700 0.7250 0.7490 681,033 -0.01(-0.79%)
May 02, 2022 0.7600 0.7800 0.7500 0.7550 316,349 -0.02(-3.09%)
Apr 29, 2022 0.7900 0.8000 0.7628 0.7791 279,051 -0.01(-1.08%)
Apr 28, 2022 0.8100 0.8100 0.7706 0.7876 438,407 -0.01(-1.22%)
Apr 27, 2022 0.7961 0.8100 0.7810 0.7973 505,739 -0.00(-0.01%)
Apr 26, 2022 0.8100 0.8300 0.7800 0.7974 363,209 -0.01(-1.49%)
Apr 25, 2022 0.7900 0.8200 0.7810 0.8095 409,636 +0.00(+0.57%)
Apr 22, 2022 0.8090 0.8190 0.7975 0.8049 352,271 -0.01(-1.18%)
Apr 21, 2022 0.8200 0.8095 0.8145 265,802 -0.05(-5.27%)
Apr 20, 2022 0.8500 0.8610 0.8100 0.8598 560,370 +0.03(+3.59%)
Apr 19, 2022 0.8000 0.8400 0.8000 0.8300 278,703 +0.02(+2.93%)
Apr 18, 2022 0.8400 0.8400 0.8000 0.8064 515,170 -0.03(-3.31%)
Apr 14, 2022 0.8600 0.8600 0.8200 0.8340 425,594 -0.03(-3.02%)
Apr 13, 2022 0.8397 0.8700 0.8275 0.8600 406,947 +0.01(+1.26%)
Apr 12, 2022 0.8500 0.8790 0.8310 0.8493 447,893 +0.00(+0.43%)
Apr 11, 2022 0.8400 0.8600 0.8200 0.8457 347,643 -0.00(-0.15%)
Apr 08, 2022 0.8400 0.8500 0.8100 0.8470 437,370 +0.02(+2.05%)
Apr 07, 2022 0.8600 0.8700 0.8100 0.8300 638,287 -0.03(-3.29%)
Apr 06, 2022 0.8500 0.8800 0.8300 0.8582 529,050 -0.02(-1.72%)
Apr 05, 2022 0.9000 0.9900 0.8500 0.8732 2,320,509 -0.05(-5.09%)
Apr 04, 2022 0.9000 0.9200 0.8800 0.9200 394,433 +0.03(+2.91%)
Apr 01, 2022 0.9310 0.9500 0.8800 0.8940 429,821 -0.03(-2.83%)
Mar 31, 2022 0.9147 0.9300 0.9000 0.9200 388,561 +0.01(+0.58%)
Mar 30, 2022 0.9600 0.9699 0.9100 0.9147 525,129 -0.06(-5.72%)
Mar 29, 2022 0.9600 0.9739 0.9533 0.9702 321,361 -0.00(-0.38%)
Mar 28, 2022 1.010 1.020 0.9510 0.9739 556,249 -0.04(-3.57%)
Mar 25, 2022 0.9700 1.020 0.9600 1.010 1,161,778 +0.05(+5.75%)
Mar 24, 2022 0.9400 0.9800 0.9100 0.9551 535,536 +0.04(+3.82%)
Mar 23, 2022 0.8800 0.9400 0.8700 0.9200 341,041 +0.03(+3.37%)
Mar 22, 2022 0.8900 0.9196 0.8820 0.8900 440,499 +0.01(+0.56%)
Mar 21, 2022 0.9555 0.9555 0.8712 0.8850 496,902 -0.07(-7.34%)
Mar 18, 2022 0.8701 0.9560 0.8700 0.9551 794,176 +0.10(+11.06%)
Mar 17, 2022 0.7950 0.8733 0.7824 0.8600 462,596 +0.06(+7.43%)
Mar 16, 2022 0.7900 0.8200 0.7800 0.8005 585,872 +0.02(+2.33%)
Mar 15, 2022 0.8000 0.8000 0.7650 0.7823 454,368 -0.04(-4.60%)
Mar 14, 2022 0.7500 0.8200 0.7500 0.8200 607,546 +0.03(+4.41%)
Mar 11, 2022 0.7900 0.8100 0.7750 0.7854 500,228 -0.00(-0.20%)
Mar 10, 2022 0.7800 0.8000 0.7700 0.7870 302,724 -0.01(-0.99%)
Mar 09, 2022 0.7600 0.8200 0.7600 0.7949 761,556 +0.04(+4.62%)
Mar 08, 2022 0.7897 0.8000 0.7530 0.7598 753,988 -0.03(-3.79%)
Mar 07, 2022 0.7600 0.7985 0.7500 0.7897 480,206 +0.02(+2.83%)
Mar 04, 2022 0.8324 0.8324 0.7610 0.7680 605,808 -0.04(-4.38%)
Mar 03, 2022 0.8693 0.8800 0.8000 0.8032 546,026 -0.04(-5.10%)
Mar 02, 2022 0.9000 0.9000 0.8329 0.8464 439,989 -0.00(-0.55%)
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.