Canada markets closed

Current Water Technologies Inc. (WATR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0450+0.0050 (+12.50%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 20210.04500.05000.04000.04500.04506,960,292
Jan. 21, 20210.04500.05000.03500.04000.04008,141,412
Jan. 20, 20210.03000.05000.03000.05000.050011,932,590
Jan. 19, 20210.03000.03000.02500.02500.0250535,000
Jan. 18, 20210.03000.03000.02500.03000.03001,924,333
Jan. 15, 20210.04000.04000.03000.03000.0300709,180
Jan. 14, 20210.03000.04500.03000.04000.04003,978,440
Jan. 13, 20210.02000.02500.02000.02500.02501,489,999
Jan. 12, 20210.02000.02000.02000.02000.020042,000
Jan. 11, 20210.02000.02000.01500.02000.0200240,000
Jan. 08, 20210.02000.02000.02000.02000.020010,002
Jan. 07, 20210.02000.02000.02000.02000.0200210,000
Jan. 06, 20210.01500.02500.01500.02000.02001,032,709
Jan. 05, 20210.01500.01500.01500.01500.015013,000
Jan. 04, 20210.02000.02000.02000.02000.0200-
Dec. 31, 20200.02000.02000.02000.02000.0200-
Dec. 30, 20200.02000.02000.02000.02000.02002,000
Dec. 29, 20200.01500.02000.01500.01500.0150396,000
Dec. 24, 20200.02000.02000.02000.02000.020030,000
Dec. 23, 20200.02000.02000.01500.02000.0200141,000
Dec. 22, 20200.02000.02000.02000.02000.0200-
Dec. 21, 20200.02000.02000.02000.02000.0200-
Dec. 18, 20200.02000.02000.02000.02000.02001,544
Dec. 17, 20200.02000.02000.01500.01500.0150138,000
Dec. 16, 20200.01500.01500.01500.01500.015012,500
Dec. 15, 20200.02000.02000.02000.02000.0200-
Dec. 14, 20200.02000.02000.02000.02000.0200-
Dec. 11, 20200.02000.02000.02000.02000.0200-
Dec. 10, 20200.02000.02000.02000.02000.0200-
Dec. 09, 20200.02000.02000.02000.02000.0200-
Dec. 08, 20200.02000.02000.02000.02000.0200377,000
Dec. 07, 20200.02000.02000.02000.02000.0200-
Dec. 04, 20200.01500.02000.01500.02000.0200129,500
Dec. 03, 20200.01500.01500.01500.01500.015028,000
Dec. 02, 20200.01500.01500.01500.01500.0150365,000
Dec. 01, 20200.01500.01500.01500.01500.0150-
Nov. 30, 20200.01500.01500.01500.01500.015030,000
Nov. 27, 20200.01500.01500.01500.01500.015045,000
Nov. 26, 20200.01500.01500.01500.01500.0150180,000
Nov. 25, 20200.01500.01500.01500.01500.01501,187,650
Nov. 24, 20200.01500.01500.01500.01500.0150-
Nov. 23, 20200.01500.01500.01500.01500.01502,000
Nov. 20, 20200.01500.01500.01500.01500.0150-
Nov. 19, 20200.01500.01500.01500.01500.0150-
Nov. 18, 20200.01500.01500.01500.01500.0150-
Nov. 17, 20200.01500.01500.01500.01500.015015,050
Nov. 16, 20200.02000.02000.02000.02000.0200-
Nov. 13, 20200.02000.02000.02000.02000.0200-
Nov. 12, 20200.02000.02000.02000.02000.0200-
Nov. 11, 20200.02000.02000.02000.02000.020010,000
Nov. 10, 20200.02000.02000.02000.02000.0200-
Nov. 09, 20200.02000.02000.02000.02000.0200-
Nov. 06, 20200.01500.02000.01500.02000.0200193,000
Nov. 05, 20200.02000.02000.02000.02000.020030,000
Nov. 04, 20200.02000.02000.02000.02000.0200-
Nov. 03, 20200.02000.02000.02000.02000.0200-
Nov. 02, 20200.02000.02000.02000.02000.020010,000
Oct. 30, 20200.02000.02000.01500.02000.0200246,500
Oct. 29, 20200.01500.02000.01500.02000.0200256,000
Oct. 28, 20200.02000.02000.02000.02000.02008,000
Oct. 27, 20200.02000.02000.02000.02000.0200-
Oct. 26, 20200.02000.02000.02000.02000.020035,000
Oct. 23, 20200.02000.02000.02000.02000.020025,000
Oct. 22, 20200.02000.02000.02000.02000.0200-
Oct. 21, 20200.01500.02000.01500.02000.020054,142
Oct. 20, 20200.02000.02000.02000.02000.02003,000
Oct. 19, 20200.02000.02000.02000.02000.020045,000
Oct. 16, 20200.02000.02000.02000.02000.020012,200
Oct. 15, 20200.02000.02000.02000.02000.020020,000
Oct. 14, 20200.02000.02000.02000.02000.020010,000
Oct. 13, 20200.02000.02000.02000.02000.0200552,000
Oct. 09, 20200.02000.02000.02000.02000.0200160,000
Oct. 08, 20200.02000.02500.02000.02500.0250126,000
Oct. 07, 20200.02000.02000.01500.02000.020054,000
Oct. 06, 20200.02000.02000.02000.02000.0200167,000
Oct. 05, 20200.02000.02000.02000.02000.020050,000
Oct. 02, 20200.02000.02000.02000.02000.0200-
Oct. 01, 20200.02000.02000.02000.02000.0200-
Sep. 30, 20200.02000.02000.02000.02000.02001,000
Sep. 29, 20200.02000.02000.02000.02000.0200-
Sep. 28, 20200.02000.02000.02000.02000.0200-
Sep. 25, 20200.02000.02000.01500.02000.02001,488,400
Sep. 24, 20200.02000.02000.02000.02000.0200-
Sep. 23, 20200.02000.02000.02000.02000.0200-
Sep. 22, 20200.02000.02000.02000.02000.0200-
Sep. 21, 20200.02000.02000.02000.02000.0200158,000
Sep. 18, 2020------
Sep. 17, 20200.02000.02000.02000.02000.0200-
Sep. 16, 20200.02000.02000.02000.02000.02003,500
Sep. 15, 20200.02000.02000.02000.02000.02008,000
Sep. 14, 20200.02000.02500.02000.02000.0200506,050
Sep. 11, 20200.02000.02000.02000.02000.0200390,000
Sep. 10, 20200.02000.02500.02000.02500.0250365,000
Sep. 09, 20200.02500.02500.02500.02500.025012,000
Sep. 08, 20200.02500.02500.02500.02500.0250-
Sep. 04, 20200.03000.03000.02500.02500.02507,000
Sep. 03, 20200.03000.03000.03000.03000.0300-
Sep. 02, 20200.03000.03000.03000.03000.0300-
Sep. 01, 20200.03000.03000.02500.03000.0300146,002
Aug. 31, 20200.02500.02500.02500.02500.0250-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...