The Alkaline Water Company Inc. (WTER)
OTCMKTS
· Delayed Price · Currency is USD
0.0230
+0.0010 (4.55%)
Jun 4, 2025, 10:19 AM EDT
WTER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4.55% | 25,748 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 901,969 |
| Jun 2, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 15.79% | 1,605,579 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 703,328 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.70% | 1,530,114 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.13% | 1,142,130 |
| May 27, 2025 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | -15.22% | 2,900,904 |
| May 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -14.81% | 1,103,784 |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 732,460 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 456,749 |
| May 20, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -11.76% | 466,526 |
| May 19, 2025 | 0.03 | 0.06 | 0.03 | 0.03 | 0.03 | -2.86% | 625,086 |
| May 16, 2025 | 0.05 | 0.06 | 0.03 | 0.04 | 0.04 | -12.50% | 829,397 |
| May 15, 2025 | 0.05 | 0.07 | 0.04 | 0.04 | 0.04 | -11.11% | 671,539 |
| May 14, 2025 | 0.04 | 0.07 | 0.04 | 0.05 | 0.05 | 12.50% | 1,189,530 |
| May 13, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 122.22% | 2,088,827 |
| May 12, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 33.33% | 1,368,294 |
| May 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 1,519,501 |
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,747,466 |
| May 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.98% | 2,281,183 |
| May 6, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -0.77% | 1,358,408 |
| May 5, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -16.13% | 578,184 |
| May 2, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 3.33% | 1,090,620 |
| May 1, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -3.23% | 403,924 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -6.06% | 863,976 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -1.20% | 898,697 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.73% | 2,760,166 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.36% | 1,399,452 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.50% | 2,373,948 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 1,104,954 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.73% | 1,328,418 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 1,056,881 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -16.00% | 497,200 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 260,144 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.19% | 512,865 |
| Apr 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.69% | 2,203,454 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -13.33% | 420,897 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.76% | 263,463 |
| Apr 9, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 13.33% | 386,978 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 256,411 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.43% | 357,378 |
| Apr 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 19.67% | 540,698 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -9.09% | 564,018 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.73% | 601,097 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -3.25% | 1,271,636 |
| Mar 31, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -25.93% | 510,769 |
| Mar 28, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 35.00% | 629,978 |
| Mar 27, 2025 | 0.04 | 0.06 | 0.04 | 0.04 | 0.04 | -0.50% | 234,925 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -10.67% | 215,694 |
| Mar 25, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -18.18% | 215,687 |