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 (%)
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%)
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%)
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.