Australia markets closed

The Alkaline Water Company Inc. (WTER)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.00150.0000 (0.00%)
At close: 03:04PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.00150.00150.00150.00150.00151,329
18 Apr 20240.00200.00200.00200.00200.0020600
17 Apr 20240.00200.01000.00200.00200.00202,600
16 Apr 20240.00200.05000.00200.01000.010011,300
15 Apr 20240.00200.12000.00200.05000.0500213,700
12 Apr 20240.00200.00200.00200.00200.0020800
11 Apr 20240.00200.01000.00200.01000.01009,200
10 Apr 20240.00200.00200.00200.00200.00205,500
09 Apr 20240.00200.08600.00200.01000.01001,500
08 Apr 20240.00200.01000.00200.01000.0100700
05 Apr 20240.00100.04000.00100.03000.030043,800
04 Apr 20240.00100.01000.00100.01000.01003,700
03 Apr 20240.00200.01000.00100.01000.010046,600
02 Apr 20240.00200.01000.00100.00200.002013,400
01 Apr 20240.00200.01000.00100.00100.001039,200
28 Mar 20240.00100.02500.00100.02500.025033,800
27 Mar 20240.00100.02000.00100.00100.00103,500
26 Mar 20240.00100.00100.00100.00100.00105,900
25 Mar 20240.00100.00100.00100.00100.001011,200
22 Mar 20240.00100.00100.00100.00100.0010500
21 Mar 20240.00100.01000.00100.00100.00104,000
20 Mar 20240.00100.00200.00100.00100.00102,800
19 Mar 20240.00100.10100.00100.00100.00104,200
18 Mar 20240.00100.00100.00100.00100.00101,300
15 Mar 20240.00100.02000.00100.02000.020013,600
14 Mar 20240.00100.00100.00100.00100.0010500
13 Mar 20240.00100.00100.00100.00100.00101,000
12 Mar 20240.00100.00100.00100.00100.00101,500
11 Mar 20240.00100.01000.00100.01000.01003,900
08 Mar 20240.00100.01000.00100.00100.00106,000
07 Mar 20240.00100.00100.00100.00100.00107,100
06 Mar 20240.00100.00100.00100.00100.00103,000
05 Mar 20240.00100.00100.00100.00100.00108,800
04 Mar 20240.00100.00100.00100.00100.001015,800
01 Mar 20240.00100.00100.00100.00100.00103,900
29 Feb 20240.00100.00100.00100.00100.001020,900
28 Feb 20240.00100.00100.00100.00100.001047,100
27 Feb 20240.00100.00100.00100.00100.00106,100
26 Feb 20240.02000.02000.02000.02000.020022,500
23 Feb 20240.02000.02000.02000.02000.020051,200
22 Feb 20240.02000.02000.02000.02000.020019,600
21 Feb 20240.02000.20000.02000.02900.029019,400
20 Feb 20240.03000.15000.02100.10000.100032,600
16 Feb 20240.02700.02700.02100.02100.021015,100
15 Feb 20240.02100.02600.02100.02600.02608,700
14 Feb 20240.02000.10000.02000.02100.021012,600
13 Feb 20240.02000.14300.02000.03000.030010,500
12 Feb 20240.07000.20000.04500.15000.150015,900
09 Feb 20240.04800.10000.02000.10000.100043,000
08 Feb 20240.04200.11000.02000.03800.038026,700
07 Feb 20240.20000.27500.02100.02100.0210595,100
06 Feb 20240.24800.27500.21600.25500.2550569,500
05 Feb 20240.28400.29000.25500.26000.2600264,000
02 Feb 20240.29400.29400.28000.28400.284051,900
01 Feb 20240.29000.29000.27900.28900.2890109,600
31 Jan 20240.28000.29500.27000.29000.290050,400
30 Jan 20240.29600.29900.27100.28800.288078,900
29 Jan 20240.30800.31000.28500.29300.293055,500
26 Jan 20240.29000.31000.28500.29200.2920262,100
25 Jan 20240.29000.29000.28200.28500.285042,800
24 Jan 20240.28500.29000.28000.29000.290030,100
23 Jan 20240.29000.29000.26500.29000.2900144,500
22 Jan 20240.30000.30000.26000.27900.2790269,200
19 Jan 20240.28700.29900.26100.29900.2990104,100
18 Jan 20240.28000.28400.27000.27400.2740103,100
17 Jan 20240.27500.29000.26300.27300.273067,300
16 Jan 20240.30000.31500.26000.26100.2610171,900
12 Jan 20240.29300.30000.28000.29900.299078,200
11 Jan 20240.31000.31500.28000.28800.2880216,300
10 Jan 20240.28500.31600.28000.30300.3030621,000
09 Jan 20240.26300.28500.25000.28400.2840233,500
08 Jan 20240.25700.25900.25000.25900.259069,400
05 Jan 20240.26500.26900.25000.25300.2530134,400
04 Jan 20240.26700.27000.25400.26000.260051,400
03 Jan 20240.26200.27000.25200.26400.264062,400
02 Jan 20240.26000.27000.25300.26500.2650106,900
29 Dec 20230.25300.26400.25000.26200.2620352,800
28 Dec 20230.26800.26900.25100.26700.2670176,700
27 Dec 20230.25200.26900.24800.26800.2680430,300
26 Dec 20230.27500.27500.26100.26600.2660143,900
22 Dec 20230.26900.27700.26000.27200.272070,000
21 Dec 20230.26000.27300.26000.27000.2700113,500
20 Dec 20230.27700.28000.26000.27000.2700253,200
19 Dec 20230.28000.28000.26700.27100.271081,000
18 Dec 20230.28500.28500.26300.27500.2750119,100
15 Dec 20230.28000.29900.27500.27500.2750160,800
14 Dec 20230.30000.31000.28000.28200.2820121,000
13 Dec 20230.28100.31000.27200.31000.3100146,700
12 Dec 20230.27900.29000.27100.28800.2880157,700
11 Dec 20230.31000.31000.29000.30000.300096,200
08 Dec 20230.30900.31000.30000.30300.3030135,600
07 Dec 20230.31000.31000.30000.30600.306058,200
06 Dec 20230.31000.31000.30100.30700.307087,000
05 Dec 20230.30000.31000.29000.30000.3000112,700
04 Dec 20230.31900.31900.28500.30000.3000155,500
01 Dec 20230.27900.29000.27500.29000.2900132,300
30 Nov 20230.28000.28000.27100.27900.2790203,800
29 Nov 20230.32000.32000.26200.27100.2710519,500
28 Nov 20230.31800.35000.31500.33000.3300323,900
27 Nov 20230.29800.32000.29000.31100.3110196,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...