Current Water Technologies Inc. (WATR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 12:06PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Apr 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	213,000
Apr 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,800
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Apr 16, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	86,600
Apr 15, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	1,600,100
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	138,700
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	287,000
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Apr 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 08, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	127,000
Apr 05, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	74,000
Apr 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	251,100
Apr 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Apr 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	305,000
Apr 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,400
Mar 28, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	503,000
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Mar 25, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	138,400
Mar 22, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	13,000
Mar 21, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	54,000
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Mar 19, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	213,000
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	241,000
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,300
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	44,200
Mar 08, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	32,000
Mar 07, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	6,000
Mar 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	300,100
Mar 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,400
Mar 04, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	48,000
Mar 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,500
Feb 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,300
Feb 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,500
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	110,000
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	205,500
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	67,100
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	102,500
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	201,000
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	47,800
Feb 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	400
Feb 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 12, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	106,000
Feb 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Feb 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Feb 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Feb 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,100
Feb 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,300
Jan 31, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	28,300
Jan 30, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	563,000
Jan 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	22,000
Jan 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 25, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	413,100
Jan 24, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	57,000
Jan 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Jan 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Jan 18, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	6,900
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	226,000
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	54,900
Jan 15, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	89,500
Jan 12, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	79,000
Jan 11, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	54,000
Jan 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	303,800
Jan 09, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	126,100
Jan 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	138,100
Jan 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	146,800
Jan 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,700
Jan 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,700
Dec 29, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	137,500
Dec 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Dec 22, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	79,000
Dec 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	10,100
Dec 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Dec 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Dec 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	15,800
Dec 15, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	134,400
Dec 14, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	42,500
Dec 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Dec 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Dec 11, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	375,000
Dec 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	24,400
Dec 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	129,000
Dec 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	6,700
Dec 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	221,000
Dec 04, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	79,400
Dec 01, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	187,000
Nov 30, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	95,000
Nov 29, 2023	0.0400	0.0400	0.0300	0.0400	0.0400	87,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7323+0.0003(+0.04%)

CRUDE OIL83.30-0.06(-0.07%)

Bitcoin CAD90,947.09-216.67(-0.24%)

Current Water Technologies Inc. (WATR.V)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7323
+0.0003(+0.04%)

CRUDE OIL
83.30
-0.06(-0.07%)

Bitcoin CAD
90,947.09
-216.67(-0.24%)