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

The Alkaline Water CO Inc (CSE: WTER )

0.1950 UNCHANGED
Last Price Updated: 3:31 PM EDT, Apr 3, 2023 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 (%)
Apr 03, 2023 0.1950 0 -0.02(-11.36%)
Mar 31, 2023 0.2200 0.2200 0.2200 0.2200 53,100 -0.01(-4.35%)
Mar 30, 2023 0.2300 0.2300 0.2300 0.2300 500 +0.02(+9.52%)
Mar 29, 2023 0.2000 0.2100 0.2000 0.2100 5,200 -0.01(-2.33%)
Mar 28, 2023 0.2200 0.2200 0.2000 0.2150 8,050 +0.01(+7.50%)
Mar 24, 2023 0.2000 3 +0.01(+2.56%)
Mar 23, 2023 0.2000 0.2000 0.1950 0.1950 4,500 -0.04(-15.22%)
Mar 22, 2023 0.2250 0.2300 0.2000 0.2300 3,420 +0.00(+0.00%)
Mar 21, 2023 0.2000 0.2300 0.2000 0.2300 1,000 +0.03(+15.00%)
Mar 20, 2023 0.2100 0.2100 0.2000 0.2000 14,000 -0.01(-4.76%)
Mar 17, 2023 0.2200 0.2200 0.2100 0.2100 3,020 -0.01(-4.55%)
Mar 16, 2023 0.2200 0.2200 0.2200 0.2200 1,510 +0.00(+0.00%)
Mar 15, 2023 0.2150 0.3400 0.2150 0.2200 77,451 -0.04(-13.73%)
Mar 14, 2023 0.2300 0.2550 0.2200 0.2550 29,965 -0.01(-3.77%)
Mar 10, 2023 0.2650 254 +0.01(+1.92%)
Mar 09, 2023 0.2600 0.2700 0.2600 0.2600 99,000 -0.03(-10.34%)
Mar 06, 2023 0.2900 0.2900 5 -0.05(-13.43%)
Mar 01, 2023 0.3350 0.3350 100 -0.01(-1.47%)
Feb 28, 2023 0.3000 0.3400 0.2900 0.3400 12,702 +0.05(+17.24%)
Feb 27, 2023 0.2900 0.2900 0.2900 0.2900 869 +0.00(+0.00%)
Feb 23, 2023 0.2900 0.2900 100 +0.00(+0.00%)
Feb 22, 2023 0.2900 0.2900 0.2900 0.2900 1,275 +0.01(+3.57%)
Feb 21, 2023 0.2800 0.2800 0.2800 0.2800 1,417 -0.01(-3.45%)
Feb 17, 2023 0.2900 0 -0.01(-3.33%)
Feb 16, 2023 0.3000 0.3000 0.3000 0.3000 1,210 +0.00(+0.00%)
Feb 15, 2023 0.3000 0.3000 0.3000 0.3000 4,000 -0.01(-3.23%)
Feb 10, 2023 0.3100 50 +0.00(+0.00%)
Feb 09, 2023 0.3100 0.3100 0.3100 0.3100 3,000 -0.02(-4.62%)
Feb 08, 2023 0.3250 0.3250 0.3250 0.3250 5,157 +0.01(+1.56%)
Feb 07, 2023 0.3300 0.3300 0.3100 0.3200 2,500 -0.01(-3.03%)
Feb 06, 2023 0.3300 0.3300 0.3300 0.3300 2,301 +0.03(+10.00%)
Feb 03, 2023 0.3000 0.3000 0.3000 0.3000 2,039 -0.04(-11.76%)
Feb 02, 2023 0.3300 0.3400 0.3300 0.3400 8,668 -0.01(-2.86%)
Feb 01, 2023 0.3500 0.3500 0.3500 0.3500 1,150 -0.01(-1.41%)
Jan 27, 2023 0.3550 200 +0.01(+2.90%)
Jan 25, 2023 0.3450 0.3450 30 +0.00(+1.47%)
Jan 24, 2023 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+0.00%)
Jan 23, 2023 0.3300 0.3400 0.3300 0.3400 8,574 +0.02(+6.25%)
Jan 19, 2023 0.3200 0.3200 100 +0.01(+3.23%)
Jan 18, 2023 0.3200 0.3200 0.3100 0.3100 1,315 +0.00(+0.00%)
Jan 17, 2023 0.3300 0.3300 0.3100 0.3100 3,371 -0.04(-11.43%)
Jan 12, 2023 0.3500 3 -0.01(-2.78%)
Jan 11, 2023 0.3650 0.3650 0.3600 0.3600 13,214 +0.07(+22.03%)
Jan 10, 2023 0.2800 0.2950 0.2800 0.2950 107,501 +0.02(+9.26%)
Jan 09, 2023 0.2550 0.2800 0.2550 0.2700 39,818 +0.02(+5.88%)
Jan 06, 2023 0.2800 0.2800 0.2550 0.2550 6,250 -0.05(-17.74%)
Jan 05, 2023 0.3100 0.3100 0.3100 0.3100 725 +0.02(+6.90%)
Jan 04, 2023 0.2900 0.2900 0.2900 0.2900 3,736 +0.06(+26.09%)
Jan 03, 2023 0.2550 0.2550 0.2300 0.2300 16,252 +0.01(+2.22%)
Dec 30, 2022 0.2250 0 +0.01(+2.27%)
Dec 29, 2022 0.2400 0.2400 0.2200 0.2200 10,000 -0.02(-10.20%)
Dec 28, 2022 0.2350 0.2450 0.2350 0.2450 10,551 +0.04(+16.67%)
Dec 22, 2022 0.2100 0 -0.01(-4.55%)
Dec 21, 2022 0.2100 0.2200 0.2000 0.2200 18,260 +0.01(+4.76%)
Dec 20, 2022 0.2050 0.2100 0.2050 0.2100 1,970 +0.00(+0.00%)
Dec 19, 2022 0.2100 0.2150 0.2100 0.2100 7,332 -0.01(-2.33%)
Dec 16, 2022 0.2150 0.2150 0.2150 0.2150 3,556 +0.00(+0.00%)
Dec 15, 2022 0.2200 0.2250 0.2100 0.2150 37,020 +0.01(+2.38%)
Dec 14, 2022 0.2100 0.2100 0.2100 0.2100 4,602 +0.00(+0.00%)
Dec 13, 2022 0.2400 0.2400 0.2100 0.2100 2,497 -0.02(-8.70%)
Dec 12, 2022 0.2350 0.2350 0.2300 0.2300 5,102 -0.01(-4.17%)
Dec 07, 2022 0.2400 0.2400 100 +0.00(+0.00%)
Dec 06, 2022 0.2400 0.2400 0.2400 0.2400 1,479 -0.03(-9.43%)
Dec 05, 2022 0.2650 0.2650 0.2650 0.2650 3,452 -0.01(-1.85%)
Dec 02, 2022 0.2800 0.2800 0.2700 0.2700 108,615 -0.02(-6.90%)
Dec 01, 2022 0.3200 0.3200 0.2900 0.2900 12,000 -0.03(-7.94%)
Nov 30, 2022 0.3350 0.3350 0.3150 0.3150 3,140 -0.05(-14.86%)
Nov 28, 2022 0.3700 0.3700 2 +0.00(+0.00%)
Nov 25, 2022 0.3700 0.3700 0.3700 0.3700 1,513 +0.05(+15.62%)
Nov 23, 2022 0.3200 0.3200 1 +0.01(+1.59%)
Nov 22, 2022 0.3150 0.3150 0.3150 0.3150 1,548 -0.01(-1.56%)
Nov 21, 2022 0.3200 0.3200 0.3200 0.3200 506 +0.01(+1.59%)
Nov 18, 2022 0.3150 0.3150 0.3150 0.3150 2,100 -0.02(-4.55%)
Nov 17, 2022 0.3350 0.3350 0.3300 0.3300 1,102 -0.02(-5.71%)
Nov 15, 2022 0.3500 0.3500 69 -0.02(-5.41%)
Nov 14, 2022 0.3700 0.3700 0.3700 0.3700 1,511 -0.01(-1.33%)
Nov 11, 2022 0.3750 0.3750 0.3750 0.3750 1,300 +0.03(+10.29%)
Nov 10, 2022 0.4000 0.4000 0.3400 0.3400 64,217 -0.05(-13.92%)
Nov 07, 2022 0.3950 0.3950 7 -0.01(-1.25%)
Nov 04, 2022 0.3850 0.4100 0.3750 0.4000 16,925 -0.03(-8.05%)
Nov 03, 2022 0.4300 0.4350 0.4300 0.4350 26,342 +0.03(+6.10%)
Nov 02, 2022 0.4100 0.4100 0.4100 0.4100 7,155 +0.01(+2.50%)
Nov 01, 2022 0.4000 0.4000 0.4000 0.4000 650 +0.01(+2.56%)
Oct 21, 2022 0.3900 7 -0.02(-4.88%)
Oct 20, 2022 0.4100 0.4150 0.4100 0.4100 11,500 -0.01(-2.38%)
Oct 19, 2022 0.4200 0.4200 0.4200 0.4200 2,621 +0.00(+0.00%)
Oct 17, 2022 0.4200 0.4200 0 -0.01(-1.18%)
Oct 14, 2022 0.4250 0.4250 0.4250 0.4250 500 +0.01(+1.19%)
Oct 13, 2022 0.4350 0.4350 0.4200 0.4200 40,235 -0.03(-6.67%)
Oct 12, 2022 0.4500 0.4500 0.4500 0.4500 1,171 -0.02(-4.26%)
Oct 11, 2022 0.4700 0.4700 0.4700 0.4700 520 -0.01(-2.08%)
Oct 07, 2022 0.4800 0 +0.00(+0.00%)
Oct 04, 2022 0.4800 0.4800 100 +0.01(+2.13%)
Oct 03, 2022 0.4800 0.4800 0.4700 0.4700 10,005 -0.01(-2.08%)
Sep 30, 2022 0.5000 0.5000 0.4800 0.4800 25,001 -0.04(-7.69%)
Sep 28, 2022 0.5200 0.5200 100 -0.02(-3.70%)
Sep 27, 2022 0.5200 0.5400 0.5200 0.5400 6,505 +0.05(+10.20%)
Sep 26, 2022 0.4900 0.4900 0.4900 0.4900 4,763 -0.02(-3.92%)
Sep 23, 2022 0.4900 0.5100 0.4900 0.5100 5,948 -0.03(-5.56%)
Sep 22, 2022 0.5400 0.5400 0.5400 0.5400 2,690 +0.02(+3.85%)
Sep 21, 2022 0.5200 0.5200 0.5200 0.5200 3,800 -0.06(-10.34%)
Sep 19, 2022 0.5800 0.5800 365 +0.00(+0.00%)
Sep 16, 2022 0.6300 0.6300 0.5800 0.5800 4,159 -0.04(-6.45%)
Sep 15, 2022 0.6200 0.6200 0.6200 0.6200 2,709 -0.11(-15.07%)
Sep 12, 2022 0.7300 0.7300 100 +0.01(+1.39%)
Sep 08, 2022 0.7200 0.7200 150 -0.06(-7.69%)
Sep 07, 2022 0.7200 0.7800 0.7200 0.7800 1,505 +0.10(+14.71%)
Aug 31, 2022 0.6800 64 -0.04(-5.56%)
Aug 26, 2022 0.7200 117 +0.06(+9.09%)
Aug 24, 2022 0.6600 0.6600 100 +0.01(+1.54%)
Aug 18, 2022 0.6500 20 +0.00(+0.00%)
Aug 17, 2022 0.6500 0.6500 0.6500 0.6500 500 +0.02(+3.17%)
Aug 16, 2022 0.6700 0.6700 0.6300 0.6300 14,902 -0.05(-7.35%)
Aug 15, 2022 0.6300 0.6800 0.6300 0.6800 15,708 +0.03(+4.62%)
Aug 12, 2022 0.6400 0.6500 0.6400 0.6500 44,604 +0.03(+4.84%)
Aug 11, 2022 0.6200 0.6200 0.6200 0.6200 2,753 +0.03(+5.08%)
Aug 10, 2022 0.5900 0.5900 0.5900 0.5900 500 +0.03(+5.36%)
Aug 08, 2022 0.5600 0.5600 198 -0.04(-6.67%)
Aug 05, 2022 0.6000 0.6000 0.6000 0.6000 5,200 -0.02(-3.23%)
Aug 04, 2022 0.5700 0.6200 0.5700 0.6200 4,800 -0.01(-1.59%)
Aug 02, 2022 0.6300 0.6300 333 +0.10(+18.87%)
Jul 27, 2022 0.5300 0 +0.00(+0.00%)
Jul 26, 2022 0.5500 0.5500 0.5300 0.5300 13,021 -0.07(-11.67%)
Jul 21, 2022 0.6000 216 +0.10(+20.00%)
Jul 06, 2022 0.5000 0 -0.02(-3.85%)
Jul 05, 2022 0.5300 0.5300 0.5200 0.5200 2,146 -0.06(-10.34%)
Jun 24, 2022 0.5800 18 +0.05(+9.43%)
Jun 23, 2022 0.5300 0.5300 0.5300 0.5300 2,263 -0.47(-47.00%)
Jun 20, 2022 1.000 1.000 103 +0.47(+88.68%)
Jun 17, 2022 0.5100 0.5300 0.5100 0.5300 97,588 -0.01(-1.85%)
Jun 15, 2022 0.5400 0.5400 100 +0.02(+3.85%)
Jun 14, 2022 0.5200 0.5800 0.5200 0.5200 2,000 -0.04(-7.14%)
Jun 13, 2022 0.5700 0.5700 0.5600 0.5600 3,778 -0.31(-35.63%)
Jun 09, 2022 0.8700 0.8700 112 +0.27(+45.00%)
Jun 08, 2022 0.6100 0.6100 0.6000 0.6000 3,359 +0.00(+0.00%)
Jun 07, 2022 0.6000 0.6000 0.5900 0.6000 2,077 +0.04(+7.14%)
Jun 06, 2022 0.5600 0.5600 0.5600 0.5600 1,111 -0.04(-6.67%)
Jun 03, 2022 0.6000 0.6000 0.6000 0.6000 1,257 +0.05(+9.09%)
Jun 02, 2022 0.5500 0.5500 0.5500 0.5500 2,650 -0.01(-1.79%)
Jun 01, 2022 0.5600 0.5600 0.5600 0.5600 10,078 +0.01(+1.82%)
May 31, 2022 0.5500 0.5500 0.5500 0.5500 1,103 -0.03(-5.17%)
May 30, 2022 0.5800 0.5800 0.5800 0.5800 5,005 +0.03(+5.45%)
May 27, 2022 0.5500 0.5800 0.5500 0.5500 3,135 +0.01(+1.85%)
May 26, 2022 0.4900 0.5400 0.4900 0.5400 17,951 +0.08(+17.39%)
May 25, 2022 0.4250 0.4600 0.4250 0.4600 3,966 +0.01(+2.22%)
May 24, 2022 0.4800 0.4800 0.4500 0.4500 8,317 -0.04(-8.16%)
May 20, 2022 0.4900 0 -0.05(-9.26%)
May 19, 2022 0.5700 0.5700 0.5400 0.5400 13,309 -0.10(-15.62%)
May 18, 2022 0.6000 0.6400 0.5800 0.6400 7,429 -0.01(-1.54%)
May 17, 2022 0.5600 0.6500 0.5600 0.6500 6,387 +0.05(+8.33%)
May 16, 2022 0.6000 0.6000 0.6000 0.6000 731 +0.04(+7.14%)
May 13, 2022 0.5600 0.5600 0.5600 0.5600 1,549 +0.07(+14.29%)
May 12, 2022 0.5400 0.5400 0.4900 0.4900 12,092 -0.04(-7.55%)
May 11, 2022 0.5600 0.6000 0.5300 0.5300 10,850 -0.12(-18.46%)
May 10, 2022 0.7900 0.7900 0.6500 0.6500 5,077 +0.12(+22.64%)
May 09, 2022 0.5300 0.5300 0.5300 0.5300 1,241 -0.14(-20.90%)
May 06, 2022 0.7200 0.7300 0.6700 0.6700 12,321 -0.07(-9.46%)
May 05, 2022 0.7500 0.7600 0.7100 0.7400 18,689 -0.34(-31.48%)
May 04, 2022 1.080 1.080 1.080 1.080 713 +0.12(+12.50%)
May 03, 2022 1.000 1.000 0.9500 0.9600 13,455 -0.03(-3.03%)
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.