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)

0.0120 UNCHANGED
Last Price Updated: 3:59 PM EST, Dec 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 0.0100 0.0112 0.0090 0.0100 644,309 +0.00(+5.26%)
Nov 28, 2025 0.0109 0.0109 0.0090 0.0095 1,921,625 -0.00(-12.84%)
Nov 26, 2025 0.0118 0.0120 0.0095 0.0109 2,574,512 -0.00(-4.39%)
Nov 25, 2025 0.0110 0.0125 0.0100 0.0114 2,012,593 +0.00(+3.64%)
Nov 24, 2025 0.0111 0.0125 0.0100 0.0110 950,013 +0.00(+0.00%)
Nov 21, 2025 0.0116 0.0120 0.0108 0.0110 1,697,393 -0.00(-1.79%)
Nov 20, 2025 0.0111 0.0116 0.0110 0.0112 496,617 -0.00(-3.45%)
Nov 19, 2025 0.0116 0.0116 0.0111 0.0116 247,263 +0.00(+3.57%)
Nov 18, 2025 0.0114 0.0116 0.0111 0.0112 519,587 +0.00(+0.90%)
Nov 17, 2025 0.0112 0.0125 0.0111 0.0111 583,259 -0.00(-7.50%)
Nov 14, 2025 0.0111 0.0125 0.0110 0.0120 692,596 +0.00(+2.56%)
Nov 13, 2025 0.0112 0.0118 0.0112 0.0117 142,570 -0.00(-0.85%)
Nov 12, 2025 0.0120 0.0125 0.0112 0.0118 1,389,052 -0.00(-1.67%)
Nov 11, 2025 0.0120 0.0125 0.0112 0.0120 137,210 +0.00(+0.00%)
Nov 10, 2025 0.0140 0.0160 0.0117 0.0120 3,007,717 -0.00(-11.11%)
Nov 07, 2025 0.0114 0.0135 0.0114 0.0135 1,343,622 +0.00(+4.65%)
Nov 06, 2025 0.0125 0.0130 0.0115 0.0129 854,091 +0.00(+3.20%)
Nov 05, 2025 0.0120 0.0135 0.0114 0.0125 1,649,145 +0.00(+4.17%)
Nov 04, 2025 0.0121 0.0139 0.0114 0.0120 482,560 +0.00(+0.00%)
Nov 03, 2025 0.0120 0.0135 0.0120 0.0120 269,398 -0.00(-11.11%)
Oct 31, 2025 0.0133 0.0139 0.0115 0.0135 2,029,157 +0.00(+4.65%)
Oct 30, 2025 0.0110 0.0139 0.0110 0.0129 2,087,026 +0.00(+7.50%)
Oct 29, 2025 0.0130 0.0131 0.0113 0.0120 2,315,927 -0.00(-4.00%)
Oct 28, 2025 0.0131 0.0131 0.0116 0.0125 775,389 -0.00(-0.79%)
Oct 27, 2025 0.0126 0.0140 0.0126 0.0126 1,203,610 -0.00(-10.00%)
Oct 24, 2025 0.0130 0.0140 0.0126 0.0140 903,120 +0.00(+0.00%)
Oct 23, 2025 0.0130 0.0150 0.0125 0.0140 3,012,061 -0.00(-6.67%)
Oct 22, 2025 0.0150 0.0150 0.0120 0.0150 3,527,559 +0.00(+0.00%)
Oct 21, 2025 0.0130 0.0150 0.0120 0.0150 4,409,505 +0.00(+25.00%)
Oct 20, 2025 0.0130 0.0138 0.0120 0.0120 3,673,017 -0.00(-7.69%)
Oct 17, 2025 0.0134 0.0134 0.0122 0.0130 375,032 +0.00(+0.00%)
Oct 16, 2025 0.0150 0.0150 0.0130 0.0130 1,187,550 -0.00(-13.33%)
Oct 15, 2025 0.0140 0.0150 0.0133 0.0150 958,578 +0.00(+11.94%)
Oct 14, 2025 0.0150 0.0150 0.0134 0.0134 1,552,979 -0.00(-4.29%)
Oct 13, 2025 0.0165 0.0165 0.0133 0.0140 1,440,658 +0.00(+0.00%)
Oct 10, 2025 0.0145 0.0160 0.0140 0.0140 454,067 -0.00(-6.67%)
Oct 09, 2025 0.0150 0.0160 0.0132 0.0150 916,830 +0.00(+0.00%)
Oct 08, 2025 0.0140 0.0150 0.0140 0.0150 1,528,454 +0.00(+13.64%)
Oct 07, 2025 0.0140 0.0145 0.0131 0.0132 488,885 +0.00(+0.00%)
Oct 06, 2025 0.0134 0.0159 0.0132 0.0132 1,101,438 -0.00(-5.71%)
Oct 03, 2025 0.0155 0.0155 0.0135 0.0140 215,727 -0.00(-0.71%)
Oct 02, 2025 0.0150 0.0155 0.0141 0.0141 104,319 -0.00(-4.73%)
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.