Alkaline Water Company Inc (NQ: WTER )

1.150 -0.050 (-4.17%)
Official Closing Price Updated: 7:55 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 1.200 1.200 1.140 1.150 1,566,900 -0.05(-4.17%)
Feb 25, 2021 1.250 1.290 1.180 1.200 1,775,495 -0.05(-4.00%)
Feb 24, 2021 1.260 1.260 1.210 1.250 1,695,615 +0.04(+3.31%)
Feb 23, 2021 1.300 1.300 1.140 1.210 3,470,779 -0.09(-6.92%)
Feb 22, 2021 1.300 1.400 1.270 1.300 2,376,096 +0.04(+3.17%)
Feb 19, 2021 1.270 1.350 1.260 1.260 1,510,400 +0.01(+0.80%)
Feb 18, 2021 1.370 1.380 1.250 1.250 2,927,634 -0.10(-7.41%)
Feb 17, 2021 1.490 1.550 1.350 1.350 5,107,840 -0.07(-4.93%)
Feb 16, 2021 1.390 1.480 1.390 1.420 3,683,715 +0.05(+3.65%)
Feb 12, 2021 1.370 1.450 1.350 1.370 2,280,300 -0.03(-2.14%)
Feb 11, 2021 1.550 1.580 1.370 1.400 3,565,004 -0.02(-1.41%)
Feb 10, 2021 1.640 1.660 1.370 1.420 5,132,685 -0.11(-7.19%)
Feb 09, 2021 1.370 1.680 1.370 1.530 8,394,014 +0.14(+10.07%)
Feb 08, 2021 1.300 1.390 1.290 1.390 2,497,473 +0.12(+9.45%)
Feb 05, 2021 1.320 1.330 1.270 1.270 1,317,100 -0.03(-2.31%)
Feb 04, 2021 1.270 1.300 1.220 1.300 1,560,167 +0.02(+1.56%)
Feb 03, 2021 1.270 1.360 1.250 1.280 3,024,253 +0.02(+1.59%)
Feb 02, 2021 1.200 1.260 1.170 1.260 1,904,516 +0.07(+5.88%)
Feb 01, 2021 1.200 1.210 1.150 1.190 1,171,107 -0.01(-0.83%)
Jan 29, 2021 1.180 1.270 1.130 1.200 1,488,900 +0.00(+0.00%)
Jan 28, 2021 1.200 1.220 1.130 1.200 2,181,326 -0.06(-4.76%)
Jan 27, 2021 1.290 1.300 1.230 1.260 2,398,398 -0.03(-2.33%)
Jan 26, 2021 1.340 1.360 1.230 1.290 2,524,252 -0.05(-3.73%)
Jan 25, 2021 1.300 1.420 1.240 1.340 4,706,900 +0.10(+8.06%)
Jan 22, 2021 1.140 1.340 1.130 1.240 6,700,000 +0.09(+7.83%)
Jan 21, 2021 1.150 1.160 1.120 1.150 1,690,910 +0.02(+1.77%)
Jan 20, 2021 1.160 1.170 1.080 1.130 2,781,124 +0.02(+1.80%)
Jan 19, 2021 1.110 1.130 1.060 1.110 2,241,362 -0.01(-0.89%)
Jan 15, 2021 1.130 1.140 1.060 1.120 1,531,200 +0.00(+0.00%)
Jan 14, 2021 1.070 1.130 1.060 1.120 1,782,213 +0.04(+3.70%)
Jan 13, 2021 1.104 1.104 1.060 1.080 894,076 +0.00(+0.00%)
Jan 12, 2021 1.130 1.130 1.070 1.080 1,342,585 -0.02(-1.82%)
Jan 11, 2021 1.030 1.120 1.010 1.100 4,151,498 +0.05(+4.76%)
Jan 08, 2021 1.050 1.065 1.000 1.050 1,152,300 -0.01(-0.94%)
Jan 07, 2021 1.040 1.060 1.030 1.060 988,201 +0.04(+3.92%)
Jan 06, 2021 0.9900 1.080 0.9900 1.020 2,339,111 +0.02(+2.00%)
Jan 05, 2021 0.9700 1.000 0.9500 1.000 1,130,434 +0.03(+3.09%)
Jan 04, 2021 1.010 1.020 0.9300 0.9700 2,307,840 -0.04(-3.96%)
Dec 31, 2020 1.010 1.010 1.010 1,186,732 +0.01(+1.00%)
Dec 30, 2020 1.010 1.020 1.000 1.000 1,186,732 -0.02(-1.96%)
Dec 29, 2020 1.040 1.050 1.010 1.020 1,683,511 -0.02(-1.92%)
Dec 28, 2020 1.100 1.100 1.030 1.040 1,331,129 -0.01(-0.95%)
Dec 24, 2020 1.070 1.090 1.040 1.050 575,000 -0.02(-1.87%)
Dec 23, 2020 1.040 1.170 1.030 1.070 3,897,550 +0.02(+1.90%)
Dec 22, 2020 1.050 1.080 1.040 1.050 1,076,004 -0.02(-1.87%)
Dec 21, 2020 1.040 1.080 1.030 1.070 1,418,293 +0.04(+3.88%)
Dec 18, 2020 1.070 1.070 1.030 1.030 1,130,300 -0.04(-3.74%)
Dec 17, 2020 1.050 1.080 1.040 1.070 1,102,647 +0.01(+0.94%)
Dec 16, 2020 1.080 1.090 1.040 1.060 1,435,431 +0.00(+0.00%)
Dec 15, 2020 1.080 1.100 1.050 1.060 1,211,705 -0.04(-3.64%)
Dec 14, 2020 1.110 1.120 1.080 1.100 1,367,227 +0.04(+3.77%)
Dec 11, 2020 1.080 1.080 1.050 1.060 1,297,800 -0.02(-1.85%)
Dec 10, 2020 1.080 1.100 1.060 1.080 969,048 +0.00(+0.00%)
Dec 09, 2020 1.110 1.140 1.050 1.080 1,904,090 -0.03(-2.70%)
Dec 08, 2020 1.040 1.170 1.040 1.110 3,939,474 +0.07(+6.73%)
Dec 07, 2020 1.080 1.080 1.020 1.040 1,929,099 -0.05(-4.59%)
Dec 04, 2020 1.090 1.110 1.030 1.090 3,145,300 +0.01(+0.93%)
Dec 03, 2020 1.130 1.140 1.060 1.080 2,151,425 -0.04(-3.57%)
Dec 02, 2020 1.140 1.150 1.100 1.120 1,647,721 -0.01(-0.88%)
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.