The Alkaline Water Company Inc. (WTER)
OTC Markets EXMKT - OTC Markets EXMKT Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 25 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 24 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 23 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 22 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,243 |
| 19 July 2024 | 0.0001 | 0.0020 | 0.0001 | 0.0001 | 0.0001 | 3,266 |
| 18 July 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 17 July 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 16 July 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 15 July 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 12 July 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 11 July 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 10 July 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 3,136 |
| 09 July 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 569 |
| 08 July 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,954 |
| 05 July 2024 | 0.0001 | 0.0020 | 0.0001 | 0.0001 | 0.0001 | 1,272 |
| 03 July 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2,651 |
| 02 July 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 22,555 |
| 01 July 2024 | 0.0001 | 0.0600 | 0.0001 | 0.0001 | 0.0001 | 1,728 |
| 28 June 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 941 |
| 27 June 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,838 |
| 26 June 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,364 |
| 25 June 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 24 June 2024 | 0.0001 | 0.0020 | 0.0001 | 0.0001 | 0.0001 | 4,314 |
| 21 June 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 414 |
| 20 June 2024 | 0.0020 | 0.0020 | 0.0001 | 0.0001 | 0.0001 | 6,343 |
| 18 June 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 3,720 |
| 17 June 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 3,950 |
| 14 June 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 6,053 |
| 13 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 215 |
| 12 June 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 6,350 |
| 11 June 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,397 |
| 10 June 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2,432 |
| 07 June 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,424 |
| 06 June 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,432 |
| 05 June 2024 | 0.0001 | 0.0003 | 0.0001 | 0.0001 | 0.0001 | 14,427 |
| 04 June 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2,713 |
| 03 June 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 644 |
| 31 May 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,459 |
| 30 May 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,117 |
| 29 May 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 33,215 |
| 28 May 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 16,366 |
| 24 May 2024 | 0.0014 | 0.0014 | 0.0001 | 0.0001 | 0.0001 | 672 |
| 23 May 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 2,682 |
| 22 May 2024 | 0.0014 | 0.0020 | 0.0014 | 0.0020 | 0.0020 | 3,561 |
| 21 May 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 2,458 |
| 20 May 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 562 |
| 17 May 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 15,856 |
| 16 May 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 21,303 |
| 15 May 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 2,650 |
| 14 May 2024 | 0.0014 | 0.1199 | 0.0014 | 0.0014 | 0.0014 | 2,124 |
| 13 May 2024 | 0.0014 | 0.0606 | 0.0014 | 0.0606 | 0.0606 | 739 |
| 10 May 2024 | 0.0023 | 0.0030 | 0.0014 | 0.0014 | 0.0014 | 3,748 |
| 09 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 197 |
| 08 May 2024 | 0.0016 | 0.0200 | 0.0014 | 0.0014 | 0.0014 | 2,137 |
| 07 May 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 789 |
| 06 May 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 194 |
| 03 May 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 10,293 |
| 02 May 2024 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 27,957 |
| 01 May 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 2,300 |
| 30 Apr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 765 |
| 29 Apr 2024 | 0.0015 | 0.0016 | 0.0015 | 0.0015 | 0.0015 | 11,315 |
| 26 Apr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 3,792 |
| 25 Apr 2024 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 3,393 |
| 24 Apr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 979 |
| 23 Apr 2024 | 0.0020 | 0.0021 | 0.0020 | 0.0021 | 0.0021 | 1,779 |
| 22 Apr 2024 | 0.0015 | 0.0608 | 0.0015 | 0.0018 | 0.0018 | 1,038 |
| 19 Apr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 1,343 |
| 18 Apr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 643 |
| 17 Apr 2024 | 0.0015 | 0.0100 | 0.0015 | 0.0016 | 0.0016 | 2,611 |
| 16 Apr 2024 | 0.0015 | 0.0500 | 0.0015 | 0.0100 | 0.0100 | 11,345 |
| 15 Apr 2024 | 0.0015 | 0.1199 | 0.0015 | 0.0500 | 0.0500 | 213,705 |
| 12 Apr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 801 |
| 11 Apr 2024 | 0.0015 | 0.0100 | 0.0015 | 0.0100 | 0.0100 | 9,186 |
| 10 Apr 2024 | 0.0015 | 0.0016 | 0.0015 | 0.0015 | 0.0015 | 5,481 |
| 09 Apr 2024 | 0.0015 | 0.0857 | 0.0015 | 0.0100 | 0.0100 | 1,466 |
| 08 Apr 2024 | 0.0016 | 0.0100 | 0.0016 | 0.0100 | 0.0100 | 702 |
| 05 Apr 2024 | 0.0014 | 0.0400 | 0.0014 | 0.0300 | 0.0300 | 43,845 |
| 04 Apr 2024 | 0.0014 | 0.0100 | 0.0014 | 0.0100 | 0.0100 | 3,694 |
| 03 Apr 2024 | 0.0016 | 0.0100 | 0.0014 | 0.0100 | 0.0100 | 46,639 |
| 02 Apr 2024 | 0.0015 | 0.0100 | 0.0014 | 0.0016 | 0.0016 | 13,417 |
| 01 Apr 2024 | 0.0015 | 0.0100 | 0.0014 | 0.0014 | 0.0014 | 39,178 |
| 28 Mar 2024 | 0.0014 | 0.0250 | 0.0014 | 0.0250 | 0.0250 | 33,818 |
| 27 Mar 2024 | 0.0013 | 0.0200 | 0.0013 | 0.0014 | 0.0014 | 3,476 |
| 26 Mar 2024 | 0.0014 | 0.0014 | 0.0010 | 0.0010 | 0.0010 | 5,914 |
| 25 Mar 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 11,189 |
| 22 Mar 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 538 |
| 21 Mar 2024 | 0.0014 | 0.0100 | 0.0014 | 0.0014 | 0.0014 | 4,014 |
| 20 Mar 2024 | 0.0014 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | 2,773 |
| 19 Mar 2024 | 0.0013 | 0.1006 | 0.0013 | 0.0014 | 0.0014 | 4,161 |
| 18 Mar 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 1,326 |
| 15 Mar 2024 | 0.0014 | 0.0200 | 0.0013 | 0.0200 | 0.0200 | 13,605 |
| 14 Mar 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 536 |
| 13 Mar 2024 | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 1,010 |
| 12 Mar 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 1,453 |
| 11 Mar 2024 | 0.0011 | 0.0100 | 0.0011 | 0.0100 | 0.0100 | 3,919 |
| 08 Mar 2024 | 0.0011 | 0.0100 | 0.0010 | 0.0011 | 0.0011 | 5,951 |
| 07 Mar 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 7,064 |
| 06 Mar 2024 | 0.0007 | 0.0011 | 0.0007 | 0.0011 | 0.0011 | 3,032 |
| 05 Mar 2024 | 0.0007 | 0.0011 | 0.0007 | 0.0010 | 0.0010 | 8,792 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.