WTER - The Alkaline Water Company Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 19, 20201.04001.05001.00001.01521.0152167,866
Feb. 18, 20201.06001.07001.00001.03001.0300369,500
Feb. 14, 20201.10001.10001.02001.04001.0400406,900
Feb. 13, 20201.12001.14001.04001.06001.0600757,600
Feb. 12, 20201.04001.12001.02001.12001.12001,108,100
Feb. 11, 20201.32001.38000.92201.00001.00003,784,000
Feb. 10, 20201.53001.54001.48001.48001.4800496,700
Feb. 07, 20201.45001.50001.41001.48001.4800307,200
Feb. 06, 20201.44001.46401.40001.44001.4400108,300
Feb. 05, 20201.48001.50401.41001.43001.4300270,700
Feb. 04, 20201.44001.51001.44001.48001.4800150,700
Feb. 03, 20201.40001.51001.40001.42001.4200205,000
Jan. 31, 20201.42001.44001.39001.40001.4000172,000
Jan. 30, 20201.47001.48001.42001.43001.4300135,100
Jan. 29, 20201.52001.52001.42001.47001.4700231,900
Jan. 28, 20201.37001.51001.37001.51001.5100267,100
Jan. 27, 20201.45001.45001.31001.35001.3500352,600
Jan. 24, 20201.52001.52001.45001.45001.4500228,200
Jan. 23, 20201.51001.53001.46001.50001.5000194,400
Jan. 22, 20201.60001.61001.49001.51001.5100255,800
Jan. 21, 20201.58001.66001.56001.61001.6100237,600
Jan. 17, 20201.67001.67001.55001.58001.5800355,500
Jan. 16, 20201.70001.74001.60001.67001.6700375,000
Jan. 15, 20201.65001.75001.51001.67001.67001,155,200
Jan. 14, 20201.45001.73001.40001.64001.64001,193,400
Jan. 13, 20201.33001.45001.30001.42001.4200801,300
Jan. 10, 20201.32001.32001.30001.32001.3200142,200
Jan. 09, 20201.31001.34001.28001.32001.3200178,100
Jan. 08, 20201.37001.38001.28001.30001.3000252,200
Jan. 07, 20201.41001.42001.35001.38001.3800168,700
Jan. 06, 20201.34001.38301.33001.36001.3600193,100
Jan. 03, 20201.47001.47001.31001.33001.3300396,200
Jan. 02, 20201.28001.39001.27001.37001.3700410,000
Dec. 31, 20191.25001.29001.25001.27001.2700219,300
Dec. 30, 20191.25001.29001.22001.26001.2600658,200
Dec. 27, 20191.13001.28001.13001.25001.2500952,900
Dec. 26, 20191.28001.28001.11001.13001.1300548,900
Dec. 24, 20191.26001.30001.25001.26001.2600137,600
Dec. 23, 20191.25001.31001.25001.28001.2800206,400
Dec. 20, 20191.23001.34001.20001.27001.2700727,300
Dec. 19, 20191.17001.25001.15001.16001.1600707,300
Dec. 18, 20191.14001.24001.12001.13001.1300556,900
Dec. 17, 20191.05001.14001.05001.12001.1200350,000
Dec. 16, 20191.08001.10001.03001.05001.0500450,600
Dec. 13, 20191.12001.12001.08001.09001.0900271,400
Dec. 12, 20191.12001.16001.10001.10001.1000177,500
Dec. 11, 20191.12001.15001.11001.11001.1100139,400
Dec. 10, 20191.19001.19001.13001.15001.150061,100
Dec. 09, 20191.12001.20001.10001.20001.2000282,900
Dec. 06, 20191.11001.13001.10001.11001.1100195,300
Dec. 05, 20191.09001.14001.09001.12001.120087,000
Dec. 04, 20191.11001.15001.10001.12001.1200159,300
Dec. 03, 20191.11001.14001.09001.09001.0900231,500
Dec. 02, 20191.18001.18001.11001.12001.1200134,300
Nov. 29, 20191.15001.17001.12001.17001.1700105,400
Nov. 27, 20191.12001.16001.10001.13001.1300237,200
Nov. 26, 20191.15001.16001.09001.11001.1100397,100
Nov. 25, 20191.19001.22901.15001.16001.1600194,000
Nov. 22, 20191.25001.27601.16001.16001.1600314,400
Nov. 21, 20191.17001.26001.16001.26001.2600571,600
Nov. 20, 20191.14001.22001.14001.15001.1500292,500
Nov. 19, 20191.23001.25001.13001.16001.1600434,900
Nov. 18, 20191.22001.29501.21001.25801.2580284,000
Nov. 15, 20191.30001.31001.25001.30001.3000237,000
Nov. 14, 20191.31001.35001.29101.31001.3100161,800
Nov. 13, 20191.39001.42001.25001.35001.3500420,600
Nov. 12, 20191.40001.44001.38001.42001.4200208,200
Nov. 11, 20191.40001.43001.35001.40001.4000139,000
Nov. 08, 20191.39001.41001.36001.38001.3800203,000
Nov. 07, 20191.46001.52001.36001.38001.3800407,900
Nov. 06, 20191.52001.52001.40001.45001.4500483,800
Nov. 05, 20191.35001.54001.35001.41001.4100860,100
Nov. 04, 20191.29001.38001.28001.36001.3600302,000
Nov. 01, 20191.26001.34001.22001.28001.2800285,000
Oct. 31, 20191.32001.35001.26001.30001.3000251,900
Oct. 30, 20191.37001.37001.28001.34001.3400432,700
Oct. 29, 20191.37001.40001.36001.37001.3700203,100
Oct. 28, 20191.42001.43301.35001.37001.3700360,600
Oct. 25, 20191.41001.43001.37201.42001.4200302,900
Oct. 24, 20191.45001.45001.37001.40001.4000380,100
Oct. 23, 20191.43001.44001.40001.40001.4000227,100
Oct. 22, 20191.48001.50001.40001.44001.4400345,500
Oct. 21, 20191.53001.53001.41001.44001.4400402,900
Oct. 18, 20191.57001.57101.48001.51001.5100263,300
Oct. 17, 20191.65001.65001.55001.55001.5500261,000
Oct. 16, 20191.51001.65001.49001.57601.5760546,300
Oct. 15, 20191.49001.58801.46001.50001.5000216,900
Oct. 14, 20191.51001.66001.50001.52001.5200363,800
Oct. 11, 20191.50001.52001.48001.49001.4900162,300
Oct. 10, 20191.52001.52001.47001.48001.4800192,100
Oct. 09, 20191.54001.54001.48001.52001.5200142,400
Oct. 08, 20191.51001.53001.48001.51001.510085,700
Oct. 07, 20191.50001.55001.49001.51001.5100175,700
Oct. 04, 20191.57001.57001.46001.50001.5000290,800
Oct. 03, 20191.49001.54001.49001.52001.5200187,800
Oct. 02, 20191.55001.55001.40001.49001.4900339,300
Oct. 01, 20191.50001.58001.45001.54001.5400340,200
Sep. 30, 20191.51001.55001.45001.47001.4700381,800
Sep. 27, 20191.55001.55001.48001.51001.5100331,600
Sep. 26, 20191.56001.57001.53001.55001.5500267,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...