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 (%)
Jan 31, 2024 0.2800 0.2950 0.2702 0.2899 46,201 +0.00(+0.66%)
Jan 30, 2024 0.2960 0.2992 0.2707 0.2880 78,909 -0.00(-1.67%)
Jan 29, 2024 0.3083 0.3099 0.2852 0.2929 55,495 +0.00(+0.31%)
Jan 26, 2024 0.2900 0.3100 0.2851 0.2920 262,071 +0.01(+2.31%)
Jan 25, 2024 0.2900 0.2900 0.2816 0.2854 42,756 -0.00(-1.59%)
Jan 24, 2024 0.2800 0.2900 0.2801 0.2900 29,458 +0.00(+0.07%)
Jan 23, 2024 0.2900 0.2900 0.2650 0.2898 144,521 +0.01(+3.76%)
Jan 22, 2024 0.3000 0.3000 0.2600 0.2793 263,597 -0.02(-6.59%)
Jan 19, 2024 0.2871 0.2990 0.2612 0.2990 104,958 +0.02(+8.97%)
Jan 18, 2024 0.2795 0.2843 0.2700 0.2744 103,132 +0.00(+0.51%)
Jan 17, 2024 0.2800 0.2900 0.2630 0.2730 67,267 +0.01(+4.60%)
Jan 16, 2024 0.3000 0.3149 0.2600 0.2610 171,949 -0.04(-12.71%)
Jan 12, 2024 0.2900 0.2998 0.2800 0.2990 78,359 +0.01(+3.82%)
Jan 11, 2024 0.3100 0.3148 0.2800 0.2880 216,269 -0.02(-4.95%)
Jan 10, 2024 0.2800 0.3156 0.2800 0.3030 621,011 +0.02(+6.69%)
Jan 09, 2024 0.2625 0.2850 0.2502 0.2840 232,272 +0.03(+9.74%)
Jan 08, 2024 0.2574 0.2590 0.2500 0.2588 69,229 +0.01(+2.29%)
Jan 05, 2024 0.2650 0.2690 0.2500 0.2530 140,691 -0.01(-2.84%)
Jan 04, 2024 0.2670 0.2697 0.2540 0.2604 51,391 -0.00(-1.36%)
Jan 03, 2024 0.2618 0.2699 0.2515 0.2640 62,446 -0.00(-0.38%)
Jan 02, 2024 0.2600 0.2699 0.2527 0.2650 106,825 +0.00(+1.15%)
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%)
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.