Canada markets closed

Current Water Technologies Inc. (WATR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0700-0.0050 (-6.67%)
At close: 3:25PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 19, 20210.07500.07500.06500.07000.07001,761,014
Apr. 16, 20210.08000.08000.07000.08000.0800298,900
Apr. 15, 20210.08000.08000.08000.08000.08001,027,300
Apr. 14, 20210.09000.09000.08000.08000.0800837,500
Apr. 13, 20210.07000.09000.07000.09000.09005,837,500
Apr. 12, 20210.08000.08000.07000.07000.0700618,000
Apr. 09, 20210.07000.08000.07000.07000.070085,100
Apr. 08, 20210.08000.08000.07000.08000.08001,448,700
Apr. 07, 20210.08000.08000.07000.08000.0800692,400
Apr. 06, 20210.08000.09000.08000.08000.0800795,800
Apr. 05, 20210.08000.08000.08000.08000.0800758,300
Apr. 01, 20210.08000.09000.08000.08000.0800367,600
Mar. 31, 20210.08000.08000.07000.08000.08001,244,200
Mar. 30, 20210.08000.08000.07000.08000.08001,429,300
Mar. 29, 20210.08000.09000.08000.09000.0900833,100
Mar. 26, 20210.09000.09000.08000.09000.0900335,900
Mar. 25, 20210.09000.09000.08000.09000.09002,739,500
Mar. 24, 20210.10000.10000.09000.09000.09001,589,200
Mar. 23, 20210.11000.11000.10000.10000.10001,317,600
Mar. 22, 20210.09000.11000.08000.11000.11003,762,700
Mar. 19, 20210.09000.09000.08000.08000.08001,106,500
Mar. 18, 20210.09000.09000.08000.09000.09001,563,500
Mar. 17, 20210.09000.10000.08000.09000.09002,481,400
Mar. 16, 20210.09000.10000.08000.09000.09003,784,100
Mar. 15, 20210.09000.09000.08000.08000.08001,672,100
Mar. 12, 20210.10000.10000.09000.09000.09001,373,400
Mar. 11, 20210.10000.11000.09000.09000.09001,299,700
Mar. 10, 20210.10000.10000.09000.10000.10002,474,800
Mar. 09, 20210.10000.11000.10000.10000.10002,447,500
Mar. 08, 20210.11000.12000.11000.11000.11002,635,600
Mar. 05, 20210.11000.11000.10000.11000.11003,945,800
Mar. 04, 20210.12000.12000.09000.10000.10005,761,700
Mar. 03, 20210.11000.13000.11000.11000.11007,369,400
Mar. 02, 20210.13000.14000.10000.11000.110014,164,500
Mar. 01, 20210.08000.16000.08000.14000.140028,323,900
Feb. 26, 20210.07000.08000.06000.07000.07007,088,200
Feb. 25, 20210.09000.10000.07000.07000.07007,889,800
Feb. 24, 20210.06000.09000.06000.08000.080011,517,200
Feb. 23, 20210.06000.06000.05000.06000.06003,035,000
Feb. 22, 20210.07000.07000.06000.06000.0600955,800
Feb. 19, 20210.06000.06000.05000.06000.06001,344,800
Feb. 18, 20210.06000.06000.05000.06000.06001,130,600
Feb. 17, 20210.06000.06000.06000.06000.06002,710,400
Feb. 16, 20210.07000.07000.06000.06000.06004,103,100
Feb. 12, 20210.07000.07000.06000.07000.07002,713,700
Feb. 11, 20210.05000.08000.05000.07000.070012,896,000
Feb. 10, 20210.04000.05000.04000.05000.05004,444,800
Feb. 09, 20210.04000.04000.04000.04000.0400889,300
Feb. 08, 20210.04000.04000.03000.04000.04001,629,800
Feb. 05, 20210.04000.04000.03000.04000.0400630,300
Feb. 04, 20210.04000.04000.03000.04000.0400621,600
Feb. 03, 20210.04000.04000.03000.04000.04001,103,900
Feb. 02, 20210.04000.04000.03000.04000.0400609,000
Feb. 01, 20210.04000.04000.03000.04000.0400707,600
Jan. 29, 20210.04000.04000.04000.04000.0400530,000
Jan. 28, 20210.03000.04000.03000.04000.04001,395,100
Jan. 27, 20210.04000.04000.04000.04000.04001,925,700
Jan. 26, 20210.05000.05000.04000.04000.04002,726,000
Jan. 25, 20210.05000.05000.04000.05000.05004,563,400
Jan. 22, 20210.05000.05000.04000.05000.05006,960,300
Jan. 21, 20210.05000.05000.04000.04000.04008,141,400
Jan. 20, 20210.03000.05000.03000.05000.050011,932,600
Jan. 19, 20210.03000.03000.03000.03000.0300535,000
Jan. 18, 20210.03000.03000.03000.03000.03001,924,300
Jan. 15, 20210.04000.04000.03000.03000.0300709,200
Jan. 14, 20210.03000.05000.03000.04000.04003,978,400
Jan. 13, 20210.02000.03000.02000.03000.03001,490,000
Jan. 12, 20210.02000.02000.02000.02000.020042,000
Jan. 11, 20210.02000.02000.02000.02000.0200240,000
Jan. 08, 20210.02000.02000.02000.02000.020010,000
Jan. 07, 20210.02000.02000.02000.02000.0200210,000
Jan. 06, 20210.02000.03000.02000.02000.02001,032,700
Jan. 05, 20210.02000.02000.02000.02000.020013,000
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, 20200.02000.02000.02000.02000.0200396,000
Dec. 24, 20200.02000.02000.02000.02000.020030,000
Dec. 23, 20200.02000.02000.02000.02000.0200141,000
Dec. 22, 20200.02000.02000.02000.02000.0200-
Dec. 21, 20200.02000.02000.02000.02000.0200-
Dec. 18, 20200.02000.02000.02000.02000.02001,500
Dec. 17, 20200.02000.02000.02000.02000.0200138,000
Dec. 16, 20200.02000.02000.02000.02000.020012,500
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, 20200.02000.02000.02000.02000.0200129,500
Dec. 03, 20200.02000.02000.02000.02000.020028,000
Dec. 02, 20200.02000.02000.02000.02000.0200365,000
Dec. 01, 20200.02000.02000.02000.02000.0200-
Nov. 30, 20200.02000.02000.02000.02000.020030,000
Nov. 27, 20200.02000.02000.02000.02000.020045,000
Nov. 26, 20200.02000.02000.02000.02000.0200180,000
Nov. 25, 20200.02000.02000.02000.02000.02001,187,700
Nov. 24, 20200.02000.02000.02000.02000.0200200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...