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 (%)
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%)
Oct 02, 2023 0.3602 0.3602 0.3400 0.3487 157,530 -0.02(-4.47%)
Sep 29, 2023 0.3700 0.3728 0.3590 0.3650 133,333 +0.00(+1.02%)
Sep 28, 2023 0.3750 0.3750 0.3506 0.3613 103,678 +0.00(+0.42%)
Sep 27, 2023 0.4000 0.4000 0.3528 0.3598 496,256 -0.01(-3.05%)
Sep 26, 2023 0.4100 0.4075 0.3600 0.3711 149,409 +0.01(+3.08%)
Sep 25, 2023 0.3510 0.3700 0.3600 0.3600 461,435 -0.01(-2.70%)
Sep 22, 2023 0.3600 0.3990 0.3550 0.3700 262,719 +0.01(+2.21%)
Sep 21, 2023 0.3700 0.3730 0.3560 0.3620 152,572 -0.01(-2.03%)
Sep 20, 2023 0.4005 0.4005 0.3650 0.3695 363,678 -0.02(-4.30%)
Sep 19, 2023 0.3900 0.4130 0.3601 0.3861 152,652 +0.01(+2.50%)
Sep 18, 2023 0.4200 0.4235 0.3508 0.3767 449,477 -0.02(-5.85%)
Sep 15, 2023 0.4010 0.4180 0.4000 0.4001 102,117 -0.00(-0.22%)
Sep 14, 2023 0.3910 0.4050 0.3856 0.4010 76,998 +0.00(+1.21%)
Sep 13, 2023 0.4320 0.4320 0.3800 0.3962 289,614 -0.02(-4.28%)
Sep 12, 2023 0.4000 0.4487 0.3800 0.4139 324,140 +0.03(+7.51%)
Sep 11, 2023 0.3690 0.4100 0.3501 0.3850 343,648 +0.02(+4.05%)
Sep 08, 2023 0.3500 0.4900 0.3460 0.3700 978,828 +0.01(+2.75%)
Sep 07, 2023 0.4273 0.4380 0.3100 0.3601 1,890,886 -0.07(-16.24%)
Sep 06, 2023 0.6135 0.6135 0.4000 0.4299 1,506,105 -0.19(-30.11%)
Sep 05, 2023 0.6700 0.6700 0.6000 0.6151 264,951 -0.05(-8.19%)
Sep 01, 2023 0.6750 0.7195 0.6601 0.6700 116,201 -0.00(-0.15%)
Aug 31, 2023 0.8100 0.8200 0.6598 0.6710 326,194 -0.15(-18.42%)
Aug 30, 2023 0.8900 0.9100 0.8100 0.8225 142,392 -0.04(-5.02%)
Aug 29, 2023 0.8800 0.9628 0.8610 0.8660 167,323 -0.01(-1.07%)
Aug 28, 2023 0.9600 0.9600 0.8700 0.8754 155,265 -0.02(-2.16%)
Aug 25, 2023 1.080 1.080 0.8614 0.8947 272,908 -0.17(-15.59%)
Aug 24, 2023 1.040 1.100 0.9651 1.060 141,791 +0.04(+3.92%)
Aug 23, 2023 1.090 1.090 1.010 1.020 147,798 -0.06(-5.56%)
Aug 22, 2023 1.120 1.150 1.060 1.080 77,238 -0.01(-1.37%)
Aug 21, 2023 1.140 1.190 1.080 1.095 97,146 -0.03(-3.10%)
Aug 18, 2023 1.140 1.157 1.130 1.130 55,844 -0.01(-0.88%)
Aug 17, 2023 1.320 1.320 1.110 1.140 231,427 -0.19(-14.29%)
Aug 16, 2023 1.420 1.450 1.300 1.330 144,095 -0.03(-2.21%)
Aug 15, 2023 1.350 1.400 1.330 1.360 44,668 -0.02(-1.45%)
Aug 14, 2023 1.400 1.450 1.330 1.380 79,436 -0.05(-3.50%)
Aug 11, 2023 1.470 1.470 1.390 1.430 46,761 -0.03(-2.05%)
Aug 10, 2023 1.490 1.490 1.430 1.460 28,482 -0.01(-0.68%)
Aug 09, 2023 1.430 1.550 1.430 1.470 71,234 +0.03(+2.08%)
Aug 08, 2023 1.450 1.450 1.410 1.440 35,444 +0.01(+0.70%)
Aug 07, 2023 1.420 1.450 1.420 1.430 25,452 +0.00(+0.00%)
Aug 04, 2023 1.410 1.469 1.390 1.430 43,018 +0.02(+1.42%)
Aug 03, 2023 1.520 1.530 1.410 1.410 39,991 -0.11(-7.24%)
Aug 02, 2023 1.470 1.528 1.451 1.520 46,410 +0.01(+0.66%)
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.