Skip to main content
The Alkaline Water Company Inc. (WTER)
OTCMKTS · Delayed Price · Currency is USD
0.0450
-0.0270 (-37.50%)
Dec 26, 2024, 4:00 PM EST

WTER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20240.080.080.040.070.07-9,941
Dec 24, 20240.040.070.040.070.0743.71%9,941
Dec 23, 20240.040.070.040.050.05-0.40%22,601
Dec 20, 20240.070.070.040.050.05-8.55%72,977
Dec 19, 20240.060.080.050.060.06-8.33%94,763
Dec 18, 20240.040.070.040.060.0649.63%151,245
Dec 17, 20240.050.060.040.040.04-5.54%41,713
Dec 16, 20240.040.040.040.040.04-5.46%100,566
Dec 13, 20240.080.080.040.040.04-10.20%91,839
Dec 12, 20240.070.080.040.050.05-178,336
Dec 11, 20240.040.060.040.050.0529.87%241,243
Dec 10, 20240.040.060.040.040.04-3.75%174,114
Dec 9, 20240.050.050.030.040.04-20.00%163,336
Dec 6, 20240.050.050.040.050.0521.95%84,911
Dec 5, 20240.030.080.030.040.04-18.16%104,937
Dec 4, 20240.060.080.040.050.05-16.50%340,162
Dec 3, 20240.060.080.040.060.06-24.91%93,816
Dec 2, 20240.040.080.040.080.08115.95%88,092
Nov 29, 20240.040.040.040.040.04-2.63%14,146
Nov 27, 20240.040.040.040.040.04-5.00%44,875
Nov 26, 20240.050.050.040.040.04-140,772
Nov 25, 20240.030.080.030.040.04-20.63%116,404
Nov 22, 20240.050.080.050.050.0544.00%172,803
Nov 21, 20240.040.050.040.040.042.34%68,393
Nov 20, 20240.040.040.030.030.03-18.96%107,173
Nov 19, 20240.060.060.040.040.04-22.99%131,943
Nov 18, 20240.060.070.040.050.0528.34%166,091
Nov 15, 20240.060.080.040.040.04-23.06%139,662
Nov 14, 20240.080.090.050.060.06-14.62%203,132
Nov 13, 20240.090.090.060.070.07-7.14%25,632
Nov 12, 20240.060.090.060.070.0712.90%64,532
Nov 11, 20240.070.090.060.060.06-30.96%15,677
Nov 8, 20240.090.100.060.090.09-0.22%78,319
Nov 7, 20240.070.090.060.090.0947.54%82,684
Nov 6, 20240.070.080.060.060.06-20,542
Nov 5, 20240.090.090.060.060.06-31.31%52,706
Nov 4, 20240.060.090.050.090.0948.00%25,318
Nov 1, 20240.040.100.040.060.06-25.93%14,400
Oct 31, 20240.060.090.060.080.0841.86%32,139
Oct 30, 20240.060.090.050.060.06-4.83%87,466
Oct 29, 20240.060.090.040.060.069.09%27,986
Oct 28, 20240.120.120.030.060.0637.50%207,129
Oct 25, 20240.020.050.020.040.04-2.44%152,332
Oct 24, 20240.040.050.030.040.04-2,782
Oct 23, 20240.040.070.040.040.04-8.89%123,354
Oct 22, 20240.080.080.040.050.05-24.62%125,733
Oct 21, 20240.060.070.040.060.0617.06%112,030
Oct 18, 20240.000.080.000.050.05-9.73%56,200
Oct 17, 20240.060.100.040.060.06-5.83%99,821
Oct 16, 20240.080.080.060.060.06-27.45%93,587
Oct 15, 20240.080.130.060.080.0810.27%156,467
Oct 14, 20240.100.100.060.080.087.14%111,391
Oct 11, 20240.100.100.050.070.07-12.50%155,997
Oct 10, 20240.060.080.060.080.085.26%53,018
Oct 9, 20240.100.100.060.080.08-33.91%163,833
Oct 8, 20240.110.140.110.120.123.60%4,960
Oct 7, 20240.110.150.110.110.11-7.50%46,704
Oct 4, 20240.120.120.120.120.128.99%8,066
Oct 3, 20240.130.150.110.110.11-15.31%7,939
Oct 2, 20240.120.150.110.130.13-12.69%9,245
Oct 1, 20240.150.150.110.150.15-0.73%24,529
Sep 30, 20240.130.160.120.150.1525.00%38,570
Sep 27, 20240.100.130.100.120.12-24,771
Sep 26, 20240.100.170.100.120.129.09%24,579
Sep 25, 20240.110.110.110.110.11-3.68%3,537
Sep 24, 20240.150.150.110.110.11-4.83%4,355
Sep 23, 20240.120.150.110.120.129.09%6,339
Sep 20, 20240.100.150.100.110.1110.00%57,488
Sep 19, 20240.160.160.090.100.10-16.67%42,130
Sep 18, 20240.050.170.050.120.12-18.70%41,557
Sep 17, 20240.150.150.070.150.15-1.60%15,487
Sep 16, 20240.110.150.110.150.1550.00%34,084
Sep 13, 20240.120.150.100.100.10-16.67%61,565
Sep 12, 20240.150.150.100.120.12-11.05%16,393
Sep 11, 20240.150.150.090.130.1312.42%48,557
Sep 10, 20240.120.150.010.120.12-0.08%21,801
Sep 9, 20240.130.150.120.120.12-19.88%36,132
Sep 6, 20240.160.180.130.150.15-5.66%89,043
Sep 5, 20240.150.180.130.160.1622.23%173,613
Sep 4, 20240.130.170.110.130.134.00%57,998
Sep 3, 20240.170.170.090.130.1338.89%55,955
Aug 30, 20240.090.160.090.090.09-0.22%80,351
Aug 29, 20240.090.090.090.090.09-9.80%9,213
Aug 28, 20240.100.110.090.100.10-73,898
Aug 27, 20240.060.110.060.100.1066.67%185,990
Aug 26, 20240.060.090.040.060.06-6.25%232,621
Aug 23, 20240.060.080.030.060.06156.00%343,383
Aug 22, 20240.000.100.000.030.03247.22%90,992
Aug 21, 20240.000.080.000.010.01554.55%142,363
Aug 20, 20240.000.010.000.000.0010.00%31,572
Aug 19, 20240.000.000.000.000.00-44,777
Aug 16, 202400000-2,704
Aug 15, 202400000-1
Aug 14, 20240.000.00000-17,542
Aug 13, 202400000-202
Aug 12, 202400000-246
Aug 9, 202400000-100.00%236
Aug 8, 20240.000.000.000.000.00-295
Aug 7, 202400.00000-990
Aug 6, 202400000-1,079