ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

The Alkaline Water Company Inc. - Common Stock (OP:WTER)

0.1240 -0.0030 (-2.36%)
Streaming Delayed Price Updated: 3:41 PM EST, Feb 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 0.1250 0.1270 0.1100 0.1270 102,864 +0.00(+0.00%)
Feb 19, 2026 0.1270 0.1450 0.1150 0.1270 168,557 +0.01(+5.83%)
Feb 18, 2026 0.1270 0.1300 0.1050 0.1200 150,851 +0.01(+14.29%)
Feb 17, 2026 0.1270 0.1270 0.1050 0.1050 82,556 -0.02(-19.11%)
Feb 13, 2026 0.1245 0.1300 0.1100 0.1298 14,382 +0.00(+3.84%)
Feb 12, 2026 0.1350 0.1350 0.0900 0.1250 174,746 +0.00(+0.08%)
Feb 11, 2026 0.1300 0.1350 0.1000 0.1249 54,678 -0.01(-3.92%)
Feb 10, 2026 0.1200 0.1300 0.1000 0.1300 17,073 +0.01(+8.33%)
Feb 09, 2026 0.1050 0.1350 0.0905 0.1200 52,785 -0.01(-7.69%)
Feb 06, 2026 0.1200 0.1350 0.1000 0.1300 16,454 -0.00(-0.76%)
Feb 05, 2026 0.1010 0.1350 0.1010 0.1310 24,603 +0.00(+0.77%)
Feb 04, 2026 0.0900 0.1370 0.0900 0.1300 7,225 +0.00(+0.00%)
Feb 03, 2026 0.1200 0.1380 0.0800 0.1300 40,292 +0.02(+18.18%)
Feb 02, 2026 0.1350 0.1600 0.0610 0.1100 416,898 -0.04(-26.67%)
Jan 30, 2026 0.1650 0.1650 0.1300 0.1500 74,049 +0.01(+8.07%)
Jan 29, 2026 0.1500 0.1740 0.1388 0.1388 85,983 -0.03(-18.35%)
Jan 28, 2026 0.1420 0.1700 0.1410 0.1700 31,766 +0.00(+0.00%)
Jan 27, 2026 0.1500 0.1800 0.1400 0.1700 145,492 +0.03(+21.43%)
Jan 26, 2026 0.1600 0.1600 0.1300 0.1400 17,981 +0.01(+7.69%)
Jan 23, 2026 0.1700 0.1900 0.1200 0.1300 365,462 -0.03(-18.75%)
Jan 22, 2026 0.1800 0.1900 0.1300 0.1600 255,773 -0.02(-11.01%)
Jan 21, 2026 0.1480 0.1900 0.1302 0.1798 136,824 +0.02(+16.00%)
Jan 20, 2026 0.1400 0.1600 0.1100 0.1550 201,280 -0.01(-3.13%)
Jan 16, 2026 0.1600 0.1600 0.1260 0.1600 55,726 +0.05(+42.86%)
Jan 15, 2026 0.4500 0.4500 0.0206 0.1120 148,511 +0.10(+833.33%)
Dec 15, 2025 0.0120 0 +0.00(+0.00%)
Dec 12, 2025 0.0110 0.0125 0.0075 0.0120 1,207,463 +0.00(+14.29%)
Dec 11, 2025 0.0098 0.0110 0.0080 0.0105 1,611,291 +0.00(+5.00%)
Dec 10, 2025 0.0100 0.0110 0.0080 0.0100 643,673 -0.00(-1.96%)
Dec 09, 2025 0.0100 0.0102 0.0050 0.0102 197,575 +0.00(+2.00%)
Dec 08, 2025 0.0100 0.0100 0.0080 0.0100 501,818 +0.00(+0.00%)
Dec 05, 2025 0.0101 0.0101 0.0092 0.0100 173,244 +0.00(+0.00%)
Dec 04, 2025 0.0100 0.0101 0.0096 0.0100 425,854 +0.00(+0.00%)
Dec 03, 2025 0.0100 0.0102 0.0096 0.0100 584,737 -0.00(-0.99%)
Dec 02, 2025 0.0095 0.0101 0.0095 0.0101 133,669 +0.00(+1.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.