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)

0.0159 -0.0001 (-0.62%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2025 0.0150 0.0170 0.0150 0.0159 554,290 -0.00(-0.62%)
Sep 24, 2025 0.0160 0.0170 0.0154 0.0160 1,342,109 -0.00(-5.88%)
Sep 23, 2025 0.0172 0.0172 0.0140 0.0170 933,941 +0.00(+10.39%)
Sep 22, 2025 0.0135 0.0154 0.0135 0.0154 1,136,915 +0.00(+10.00%)
Sep 19, 2025 0.0150 0.0174 0.0140 0.0140 1,193,696 -0.00(-9.68%)
Sep 18, 2025 0.0165 0.0173 0.0155 0.0155 530,876 -0.00(-8.82%)
Sep 17, 2025 0.0167 0.0174 0.0155 0.0170 688,576 -0.00(-2.30%)
Sep 16, 2025 0.0165 0.0174 0.0160 0.0174 268,242 +0.00(+5.45%)
Sep 15, 2025 0.0160 0.0175 0.0160 0.0165 434,846 +0.00(+3.13%)
Sep 12, 2025 0.0170 0.0176 0.0145 0.0160 1,141,083 -0.00(-5.88%)
Sep 11, 2025 0.0165 0.0175 0.0165 0.0170 1,319,647 +0.00(+3.03%)
Sep 10, 2025 0.0165 0.0169 0.0158 0.0165 289,441 -0.00(-4.62%)
Sep 09, 2025 0.0175 0.0185 0.0155 0.0173 259,873 +0.00(+11.61%)
Sep 08, 2025 0.0150 0.0178 0.0131 0.0155 791,652 +0.00(+14.81%)
Sep 05, 2025 0.0170 0.0192 0.0135 0.0135 1,777,315 -0.00(-20.59%)
Sep 04, 2025 0.0164 0.0170 0.0160 0.0170 473,092 +0.00(+3.66%)
Sep 03, 2025 0.0155 0.0170 0.0153 0.0164 1,332,431 +0.00(+2.50%)
Sep 02, 2025 0.0180 0.0180 0.0153 0.0160 808,564 -0.00(-5.88%)
Aug 29, 2025 0.0170 0.0180 0.0161 0.0170 376,891 +0.00(+0.00%)
Aug 28, 2025 0.0165 0.0175 0.0165 0.0170 669,322 +0.00(+3.03%)
Aug 27, 2025 0.0170 0.0175 0.0163 0.0165 624,005 -0.00(-0.60%)
Aug 26, 2025 0.0173 0.0175 0.0166 0.0166 111,759 -0.00(-2.35%)
Aug 25, 2025 0.0173 0.0180 0.0165 0.0170 147,322 -0.00(-2.86%)
Aug 22, 2025 0.0175 0.0180 0.0160 0.0175 482,996 +0.00(+2.94%)
Aug 21, 2025 0.0170 0.0175 0.0160 0.0170 337,077 +0.00(+0.00%)
Aug 20, 2025 0.0170 0.0178 0.0160 0.0170 484,277 +0.00(+3.03%)
Aug 19, 2025 0.0165 0.0180 0.0155 0.0165 570,265 -0.00(-2.94%)
Aug 18, 2025 0.0185 0.0185 0.0170 0.0170 234,830 -0.00(-2.86%)
Aug 15, 2025 0.0185 0.0185 0.0165 0.0175 552,733 +0.00(+0.00%)
Aug 14, 2025 0.0185 0.0185 0.0170 0.0175 62,151 +0.00(+2.94%)
Aug 13, 2025 0.0185 0.0185 0.0170 0.0170 491,979 -0.00(-2.86%)
Aug 12, 2025 0.0185 0.0185 0.0165 0.0175 205,673 +0.00(+6.06%)
Aug 11, 2025 0.0160 0.0198 0.0100 0.0165 2,541,827 -0.00(-10.81%)
Aug 08, 2025 0.0179 0.0200 0.0170 0.0185 2,527,675 +0.00(+0.54%)
Aug 07, 2025 0.0200 0.0200 0.0170 0.0184 1,920,215 +0.00(+5.14%)
Aug 06, 2025 0.0185 0.0200 0.0168 0.0175 634,088 -0.00(-6.91%)
Aug 05, 2025 0.0150 0.0193 0.0150 0.0188 931,065 +0.00(+7.43%)
Aug 04, 2025 0.0160 0.0185 0.0160 0.0175 962,862 +0.00(+2.94%)
Aug 01, 2025 0.0185 0.0190 0.0170 0.0170 428,337 -0.00(-2.86%)
Jul 31, 2025 0.0190 0.0190 0.0168 0.0175 987,084 -0.00(-7.89%)
Jul 30, 2025 0.0190 0.0200 0.0190 0.0190 1,894,035 +0.00(+3.83%)
Jul 29, 2025 0.0195 0.0195 0.0183 0.0183 530,982 -0.00(-3.68%)
Jul 28, 2025 0.0195 0.0202 0.0190 0.0190 589,178 +0.00(+2.70%)
Jul 25, 2025 0.0205 0.0205 0.0185 0.0185 769,094 -0.00(-2.63%)
Jul 24, 2025 0.0203 0.0203 0.0180 0.0190 747,432 -0.00(-6.40%)
Jul 23, 2025 0.0205 0.0205 0.0183 0.0203 663,527 +0.00(+9.14%)
Jul 22, 2025 0.0207 0.0207 0.0185 0.0186 1,212,744 -0.00(-0.53%)
Jul 21, 2025 0.0195 0.0205 0.0187 0.0187 412,199 -0.00(-4.10%)
Jul 18, 2025 0.0190 0.0210 0.0189 0.0195 381,746 +0.00(+2.63%)
Jul 17, 2025 0.0200 0.0210 0.0187 0.0190 803,309 +0.00(+0.00%)
Jul 16, 2025 0.0210 0.0220 0.0190 0.0190 905,787 -0.00(-9.52%)
Jul 15, 2025 0.0200 0.0210 0.0195 0.0210 609,100 -0.00(-4.55%)
Jul 14, 2025 0.0215 0.0220 0.0200 0.0220 925,005 +0.00(+12.82%)
Jul 11, 2025 0.0200 0.0210 0.0195 0.0195 612,061 -0.00(-7.14%)
Jul 10, 2025 0.0220 0.0220 0.0195 0.0210 1,205,035 +0.00(+10.53%)
Jul 09, 2025 0.0210 0.0220 0.0190 0.0190 1,319,653 +0.00(+1.60%)
Jul 08, 2025 0.0213 0.0218 0.0187 0.0187 2,070,590 -0.00(-14.61%)
Jul 07, 2025 0.0190 0.0230 0.0190 0.0219 1,194,442 +0.00(+15.26%)
Jul 03, 2025 0.0200 0.0232 0.0190 0.0190 845,412 -0.00(-0.52%)
Jul 02, 2025 0.0200 0.0210 0.0191 0.0191 135,734 -0.00(-4.50%)
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 following
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.