Canada markets closed

Current Water Technologies Inc. (WATR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
At close: 03:52PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.04000.04000.04000.04000.040015,100
Aug 11, 20220.04000.04000.04000.04000.0400271,100
Aug 10, 20220.04000.04000.04000.04000.0400116,200
Aug 09, 20220.04000.04000.04000.04000.040087,700
Aug 08, 20220.04000.04000.04000.04000.040018,100
Aug 05, 20220.04000.04000.03000.04000.040058,500
Aug 04, 20220.04000.04000.04000.04000.040043,500
Aug 03, 20220.04000.04000.04000.04000.04003,300
Aug 02, 20220.04000.04000.04000.04000.040030,300
Jul 29, 20220.04000.04000.04000.04000.040019,100
Jul 28, 20220.04000.04000.04000.04000.040023,000
Jul 27, 20220.04000.04000.04000.04000.04008,000
Jul 26, 20220.04000.04000.04000.04000.0400206,500
Jul 25, 20220.04000.04000.04000.04000.0400113,500
Jul 22, 20220.04000.04000.04000.04000.04009,000
Jul 21, 20220.04000.04000.04000.04000.040010,000
Jul 20, 20220.04000.04000.04000.04000.0400187,600
Jul 19, 20220.04000.04000.04000.04000.0400219,000
Jul 18, 20220.03000.04000.03000.04000.04005,000
Jul 15, 20220.03000.04000.03000.04000.04004,000
Jul 14, 20220.03000.04000.03000.04000.040058,100
Jul 13, 20220.03000.03000.03000.03000.0300-
Jul 12, 20220.04000.04000.03000.03000.0300106,800
Jul 11, 20220.04000.04000.03000.03000.0300130,100
Jul 08, 20220.04000.04000.04000.04000.04005,400
Jul 07, 20220.04000.04000.04000.04000.040022,100
Jul 06, 20220.03000.04000.03000.04000.0400102,100
Jul 05, 20220.04000.04000.03000.04000.040019,700
Jul 04, 20220.04000.04000.04000.04000.040010,400
Jun 30, 20220.03000.03000.03000.03000.0300313,300
Jun 29, 20220.03000.04000.03000.03000.0300513,700
Jun 28, 20220.03000.04000.03000.04000.0400152,200
Jun 27, 20220.03000.03000.03000.03000.0300-
Jun 24, 20220.03000.03000.03000.03000.0300-
Jun 23, 20220.03000.03000.03000.03000.030059,000
Jun 22, 20220.04000.04000.03000.03000.0300118,100
Jun 21, 20220.04000.04000.03000.03000.0300195,400
Jun 20, 20220.03000.04000.03000.04000.040020,600
Jun 17, 20220.03000.04000.03000.04000.0400187,700
Jun 16, 20220.04000.04000.04000.04000.040074,200
Jun 15, 20220.04000.04000.03000.04000.0400316,000
Jun 14, 20220.04000.04000.04000.04000.040030,300
Jun 13, 20220.04000.04000.04000.04000.040045,600
Jun 10, 20220.04000.04000.04000.04000.040035,600
Jun 09, 20220.04000.04000.04000.04000.04006,000
Jun 08, 20220.04000.04000.04000.04000.040039,100
Jun 07, 20220.04000.04000.04000.04000.040013,400
Jun 06, 20220.04000.04000.04000.04000.040010,800
Jun 03, 20220.04000.04000.04000.04000.0400-
Jun 02, 20220.04000.04000.04000.04000.0400144,700
Jun 01, 20220.04000.04000.04000.04000.040013,000
May 31, 20220.04000.04000.04000.04000.04004,100
May 30, 20220.04000.04000.03000.04000.0400124,800
May 27, 20220.04000.04000.04000.04000.04006,400
May 26, 20220.03000.04000.03000.04000.040091,900
May 25, 20220.04000.04000.03000.04000.040083,900
May 24, 20220.04000.04000.03000.03000.030021,500
May 20, 20220.04000.04000.04000.04000.0400159,400
May 19, 20220.04000.04000.03000.04000.0400274,600
May 18, 20220.04000.04000.04000.04000.040020,400
May 17, 20220.04000.04000.04000.04000.040023,300
May 16, 20220.04000.04000.04000.04000.040010,800
May 13, 20220.04000.04000.04000.04000.0400428,100
May 12, 20220.04000.04000.04000.04000.040021,100
May 11, 20220.04000.04000.04000.04000.040039,600
May 10, 20220.04000.04000.04000.04000.040014,700
May 09, 20220.04000.04000.04000.04000.040014,700
May 06, 20220.04000.04000.04000.04000.04002,000
May 05, 20220.04000.04000.04000.04000.040048,200
May 04, 20220.04000.05000.04000.04000.0400108,300
May 03, 20220.04000.04000.04000.04000.0400338,200
May 02, 20220.04000.04000.04000.04000.040089,700
Apr 29, 20220.04000.04000.04000.04000.040040,200
Apr 28, 20220.05000.05000.04000.04000.040071,100
Apr 27, 20220.04000.05000.04000.04000.040079,000
Apr 26, 20220.04000.04000.04000.04000.0400298,100
Apr 25, 20220.04000.04000.04000.04000.0400281,900
Apr 22, 20220.04000.05000.04000.04000.04001,022,200
Apr 21, 20220.04000.05000.04000.05000.050067,100
Apr 20, 20220.04000.05000.04000.04000.0400176,100
Apr 19, 20220.05000.05000.05000.05000.05006,100
Apr 18, 20220.05000.05000.04000.04000.040048,100
Apr 14, 20220.04000.05000.04000.05000.050020,400
Apr 13, 20220.05000.05000.05000.05000.05008,200
Apr 12, 20220.04000.05000.04000.04000.040044,000
Apr 11, 20220.04000.04000.04000.04000.040078,700
Apr 08, 20220.05000.05000.04000.04000.0400226,000
Apr 07, 20220.04000.05000.04000.05000.0500104,700
Apr 06, 20220.04000.04000.04000.04000.0400325,900
Apr 05, 20220.04000.05000.04000.04000.040072,900
Apr 04, 20220.05000.05000.04000.05000.0500536,200
Apr 01, 20220.05000.05000.04000.05000.0500116,700
Mar 31, 20220.05000.05000.04000.04000.040013,000
Mar 30, 20220.04000.05000.04000.04000.040057,300
Mar 29, 20220.04000.04000.04000.04000.040096,500
Mar 28, 20220.04000.04000.04000.04000.040075,700
Mar 25, 20220.05000.05000.04000.05000.0500283,400
Mar 24, 20220.05000.05000.05000.05000.05002,800
Mar 23, 20220.05000.05000.05000.05000.0500500
Mar 22, 20220.05000.05000.05000.05000.05002,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...