The Alkaline Water Company Inc. (WTER)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0015

0.0000

(0.00%)

At close: 02:56PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,300
Apr 30, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	800
Apr 29, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	11,300
Apr 26, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	3,800
Apr 25, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	3,400
Apr 24, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,000
Apr 23, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,800
Apr 22, 2024	0.0020	0.0610	0.0020	0.0020	0.0020	1,000
Apr 19, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,300
Apr 18, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	600
Apr 17, 2024	0.0020	0.0100	0.0020	0.0020	0.0020	2,600
Apr 16, 2024	0.0020	0.0500	0.0020	0.0100	0.0100	11,300
Apr 15, 2024	0.0020	0.1200	0.0020	0.0500	0.0500	213,700
Apr 12, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	800
Apr 11, 2024	0.0020	0.0100	0.0020	0.0100	0.0100	9,200
Apr 10, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	5,500
Apr 09, 2024	0.0020	0.0860	0.0020	0.0100	0.0100	1,500
Apr 08, 2024	0.0020	0.0100	0.0020	0.0100	0.0100	700
Apr 05, 2024	0.0010	0.0400	0.0010	0.0300	0.0300	43,800
Apr 04, 2024	0.0010	0.0100	0.0010	0.0100	0.0100	3,700
Apr 03, 2024	0.0020	0.0100	0.0010	0.0100	0.0100	46,600
Apr 02, 2024	0.0020	0.0100	0.0010	0.0020	0.0020	13,400
Apr 01, 2024	0.0020	0.0100	0.0010	0.0010	0.0010	39,200
Mar 28, 2024	0.0010	0.0250	0.0010	0.0250	0.0250	33,800
Mar 27, 2024	0.0010	0.0200	0.0010	0.0010	0.0010	3,500
Mar 26, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	5,900
Mar 25, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	11,200
Mar 22, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	500
Mar 21, 2024	0.0010	0.0100	0.0010	0.0010	0.0010	4,000
Mar 20, 2024	0.0010	0.0020	0.0010	0.0010	0.0010	2,800
Mar 19, 2024	0.0010	0.1010	0.0010	0.0010	0.0010	4,200
Mar 18, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,300
Mar 15, 2024	0.0010	0.0200	0.0010	0.0200	0.0200	13,600
Mar 14, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	500
Mar 13, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,000
Mar 12, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,500
Mar 11, 2024	0.0010	0.0100	0.0010	0.0100	0.0100	3,900
Mar 08, 2024	0.0010	0.0100	0.0010	0.0010	0.0010	6,000
Mar 07, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	7,100
Mar 06, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	3,000
Mar 05, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	8,800
Mar 04, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	15,800
Mar 01, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	3,900
Feb 29, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	20,900
Feb 28, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	47,100
Feb 27, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	6,100
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	22,500
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	51,200
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	19,600
Feb 21, 2024	0.0200	0.2000	0.0200	0.0290	0.0290	19,400
Feb 20, 2024	0.0300	0.1500	0.0210	0.1000	0.1000	32,600
Feb 16, 2024	0.0270	0.0270	0.0210	0.0210	0.0210	15,100
Feb 15, 2024	0.0210	0.0260	0.0210	0.0260	0.0260	8,700
Feb 14, 2024	0.0200	0.1000	0.0200	0.0210	0.0210	12,600
Feb 13, 2024	0.0200	0.1430	0.0200	0.0300	0.0300	10,500
Feb 12, 2024	0.0700	0.2000	0.0450	0.1500	0.1500	15,900
Feb 09, 2024	0.0480	0.1000	0.0200	0.1000	0.1000	43,000
Feb 08, 2024	0.0420	0.1100	0.0200	0.0380	0.0380	26,700
Feb 07, 2024	0.2000	0.2750	0.0210	0.0210	0.0210	595,100
Feb 06, 2024	0.2480	0.2750	0.2160	0.2550	0.2550	569,500
Feb 05, 2024	0.2840	0.2900	0.2550	0.2600	0.2600	264,000
Feb 02, 2024	0.2940	0.2940	0.2800	0.2840	0.2840	51,900
Feb 01, 2024	0.2900	0.2900	0.2790	0.2890	0.2890	109,600
Jan 31, 2024	0.2800	0.2950	0.2700	0.2900	0.2900	50,400
Jan 30, 2024	0.2960	0.2990	0.2710	0.2880	0.2880	78,900
Jan 29, 2024	0.3080	0.3100	0.2850	0.2930	0.2930	55,500
Jan 26, 2024	0.2900	0.3100	0.2850	0.2920	0.2920	262,100
Jan 25, 2024	0.2900	0.2900	0.2820	0.2850	0.2850	42,800
Jan 24, 2024	0.2850	0.2900	0.2800	0.2900	0.2900	30,100
Jan 23, 2024	0.2900	0.2900	0.2650	0.2900	0.2900	144,500
Jan 22, 2024	0.3000	0.3000	0.2600	0.2790	0.2790	269,200
Jan 19, 2024	0.2870	0.2990	0.2610	0.2990	0.2990	104,100
Jan 18, 2024	0.2800	0.2840	0.2700	0.2740	0.2740	103,100
Jan 17, 2024	0.2750	0.2900	0.2630	0.2730	0.2730	67,300
Jan 16, 2024	0.3000	0.3150	0.2600	0.2610	0.2610	171,900
Jan 12, 2024	0.2930	0.3000	0.2800	0.2990	0.2990	78,200
Jan 11, 2024	0.3100	0.3150	0.2800	0.2880	0.2880	216,300
Jan 10, 2024	0.2850	0.3160	0.2800	0.3030	0.3030	621,000
Jan 09, 2024	0.2630	0.2850	0.2500	0.2840	0.2840	233,500
Jan 08, 2024	0.2570	0.2590	0.2500	0.2590	0.2590	69,400
Jan 05, 2024	0.2650	0.2690	0.2500	0.2530	0.2530	134,400
Jan 04, 2024	0.2670	0.2700	0.2540	0.2600	0.2600	51,400
Jan 03, 2024	0.2620	0.2700	0.2520	0.2640	0.2640	62,400
Jan 02, 2024	0.2600	0.2700	0.2530	0.2650	0.2650	106,900
Dec 29, 2023	0.2530	0.2640	0.2500	0.2620	0.2620	352,800
Dec 28, 2023	0.2680	0.2690	0.2510	0.2670	0.2670	176,700
Dec 27, 2023	0.2520	0.2690	0.2480	0.2680	0.2680	430,300
Dec 26, 2023	0.2750	0.2750	0.2610	0.2660	0.2660	143,900
Dec 22, 2023	0.2690	0.2770	0.2600	0.2720	0.2720	70,000
Dec 21, 2023	0.2600	0.2730	0.2600	0.2700	0.2700	113,500
Dec 20, 2023	0.2770	0.2800	0.2600	0.2700	0.2700	253,200
Dec 19, 2023	0.2800	0.2800	0.2670	0.2710	0.2710	81,000
Dec 18, 2023	0.2850	0.2850	0.2630	0.2750	0.2750	119,100
Dec 15, 2023	0.2800	0.2990	0.2750	0.2750	0.2750	160,800
Dec 14, 2023	0.3000	0.3100	0.2800	0.2820	0.2820	121,000
Dec 13, 2023	0.2810	0.3100	0.2720	0.3100	0.3100	146,700
Dec 12, 2023	0.2790	0.2900	0.2710	0.2880	0.2880	157,700
Dec 11, 2023	0.3100	0.3100	0.2900	0.3000	0.3000	96,200
Dec 08, 2023	0.3090	0.3100	0.3000	0.3030	0.3030	135,600
Dec 07, 2023	0.3100	0.3100	0.3000	0.3060	0.3060	58,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7283+0.0001(+0.02%)

CRUDE OIL79.10+0.10(+0.13%)

Bitcoin CAD78,682.98-3,848.68(-4.66%)

The Alkaline Water Company Inc. (WTER)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7283
+0.0001(+0.02%)

CRUDE OIL
79.10
+0.10(+0.13%)

Bitcoin CAD
78,682.98
-3,848.68(-4.66%)