The Alkaline Water Company Inc. (WTER)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0015

-0.0001

(-6.25%)

At close: 12:37PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	600
17 Apr 2024	0.0020	0.0100	0.0020	0.0020	0.0020	2,600
16 Apr 2024	0.0020	0.0500	0.0020	0.0100	0.0100	11,300
15 Apr 2024	0.0020	0.1200	0.0020	0.0500	0.0500	213,700
12 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	800
11 Apr 2024	0.0020	0.0100	0.0020	0.0100	0.0100	9,200
10 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	5,500
09 Apr 2024	0.0020	0.0860	0.0020	0.0100	0.0100	1,500
08 Apr 2024	0.0020	0.0100	0.0020	0.0100	0.0100	700
05 Apr 2024	0.0010	0.0400	0.0010	0.0300	0.0300	43,800
04 Apr 2024	0.0010	0.0100	0.0010	0.0100	0.0100	3,700
03 Apr 2024	0.0020	0.0100	0.0010	0.0100	0.0100	46,600
02 Apr 2024	0.0020	0.0100	0.0010	0.0020	0.0020	13,400
01 Apr 2024	0.0020	0.0100	0.0010	0.0010	0.0010	39,200
28 Mar 2024	0.0010	0.0250	0.0010	0.0250	0.0250	33,800
27 Mar 2024	0.0010	0.0200	0.0010	0.0010	0.0010	3,500
26 Mar 2024	0.0010	0.0010	0.0010	0.0010	0.0010	5,900
25 Mar 2024	0.0010	0.0010	0.0010	0.0010	0.0010	11,200
22 Mar 2024	0.0010	0.0010	0.0010	0.0010	0.0010	500
21 Mar 2024	0.0010	0.0100	0.0010	0.0010	0.0010	4,000
20 Mar 2024	0.0010	0.0020	0.0010	0.0010	0.0010	2,800
19 Mar 2024	0.0010	0.1010	0.0010	0.0010	0.0010	4,200
18 Mar 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,300
15 Mar 2024	0.0010	0.0200	0.0010	0.0200	0.0200	13,600
14 Mar 2024	0.0010	0.0010	0.0010	0.0010	0.0010	500
13 Mar 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,000
12 Mar 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,500
11 Mar 2024	0.0010	0.0100	0.0010	0.0100	0.0100	3,900
08 Mar 2024	0.0010	0.0100	0.0010	0.0010	0.0010	6,000
07 Mar 2024	0.0010	0.0010	0.0010	0.0010	0.0010	7,100
06 Mar 2024	0.0010	0.0010	0.0010	0.0010	0.0010	3,000
05 Mar 2024	0.0010	0.0010	0.0010	0.0010	0.0010	8,800
04 Mar 2024	0.0010	0.0010	0.0010	0.0010	0.0010	15,800
01 Mar 2024	0.0010	0.0010	0.0010	0.0010	0.0010	3,900
29 Feb 2024	0.0010	0.0010	0.0010	0.0010	0.0010	20,900
28 Feb 2024	0.0010	0.0010	0.0010	0.0010	0.0010	47,100
27 Feb 2024	0.0010	0.0010	0.0010	0.0010	0.0010	6,100
26 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	22,500
23 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	51,200
22 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	19,600
21 Feb 2024	0.0200	0.2000	0.0200	0.0290	0.0290	19,400
20 Feb 2024	0.0300	0.1500	0.0210	0.1000	0.1000	32,600
16 Feb 2024	0.0270	0.0270	0.0210	0.0210	0.0210	15,100
15 Feb 2024	0.0210	0.0260	0.0210	0.0260	0.0260	8,700
14 Feb 2024	0.0200	0.1000	0.0200	0.0210	0.0210	12,600
13 Feb 2024	0.0200	0.1430	0.0200	0.0300	0.0300	10,500
12 Feb 2024	0.0700	0.2000	0.0450	0.1500	0.1500	15,900
09 Feb 2024	0.0480	0.1000	0.0200	0.1000	0.1000	43,000
08 Feb 2024	0.0420	0.1100	0.0200	0.0380	0.0380	26,700
07 Feb 2024	0.2000	0.2750	0.0210	0.0210	0.0210	595,100
06 Feb 2024	0.2480	0.2750	0.2160	0.2550	0.2550	569,500
05 Feb 2024	0.2840	0.2900	0.2550	0.2600	0.2600	264,000
02 Feb 2024	0.2940	0.2940	0.2800	0.2840	0.2840	51,900
01 Feb 2024	0.2900	0.2900	0.2790	0.2890	0.2890	109,600
31 Jan 2024	0.2800	0.2950	0.2700	0.2900	0.2900	50,400
30 Jan 2024	0.2960	0.2990	0.2710	0.2880	0.2880	78,900
29 Jan 2024	0.3080	0.3100	0.2850	0.2930	0.2930	55,500
26 Jan 2024	0.2900	0.3100	0.2850	0.2920	0.2920	262,100
25 Jan 2024	0.2900	0.2900	0.2820	0.2850	0.2850	42,800
24 Jan 2024	0.2850	0.2900	0.2800	0.2900	0.2900	30,100
23 Jan 2024	0.2900	0.2900	0.2650	0.2900	0.2900	144,500
22 Jan 2024	0.3000	0.3000	0.2600	0.2790	0.2790	269,200
19 Jan 2024	0.2870	0.2990	0.2610	0.2990	0.2990	104,100
18 Jan 2024	0.2800	0.2840	0.2700	0.2740	0.2740	103,100
17 Jan 2024	0.2750	0.2900	0.2630	0.2730	0.2730	67,300
16 Jan 2024	0.3000	0.3150	0.2600	0.2610	0.2610	171,900
12 Jan 2024	0.2930	0.3000	0.2800	0.2990	0.2990	78,200
11 Jan 2024	0.3100	0.3150	0.2800	0.2880	0.2880	216,300
10 Jan 2024	0.2850	0.3160	0.2800	0.3030	0.3030	621,000
09 Jan 2024	0.2630	0.2850	0.2500	0.2840	0.2840	233,500
08 Jan 2024	0.2570	0.2590	0.2500	0.2590	0.2590	69,400
05 Jan 2024	0.2650	0.2690	0.2500	0.2530	0.2530	134,400
04 Jan 2024	0.2670	0.2700	0.2540	0.2600	0.2600	51,400
03 Jan 2024	0.2620	0.2700	0.2520	0.2640	0.2640	62,400
02 Jan 2024	0.2600	0.2700	0.2530	0.2650	0.2650	106,900
29 Dec 2023	0.2530	0.2640	0.2500	0.2620	0.2620	352,800
28 Dec 2023	0.2680	0.2690	0.2510	0.2670	0.2670	176,700
27 Dec 2023	0.2520	0.2690	0.2480	0.2680	0.2680	430,300
26 Dec 2023	0.2750	0.2750	0.2610	0.2660	0.2660	143,900
22 Dec 2023	0.2690	0.2770	0.2600	0.2720	0.2720	70,000
21 Dec 2023	0.2600	0.2730	0.2600	0.2700	0.2700	113,500
20 Dec 2023	0.2770	0.2800	0.2600	0.2700	0.2700	253,200
19 Dec 2023	0.2800	0.2800	0.2670	0.2710	0.2710	81,000
18 Dec 2023	0.2850	0.2850	0.2630	0.2750	0.2750	119,100
15 Dec 2023	0.2800	0.2990	0.2750	0.2750	0.2750	160,800
14 Dec 2023	0.3000	0.3100	0.2800	0.2820	0.2820	121,000
13 Dec 2023	0.2810	0.3100	0.2720	0.3100	0.3100	146,700
12 Dec 2023	0.2790	0.2900	0.2710	0.2880	0.2880	157,700
11 Dec 2023	0.3100	0.3100	0.2900	0.3000	0.3000	96,200
08 Dec 2023	0.3090	0.3100	0.3000	0.3030	0.3030	135,600
07 Dec 2023	0.3100	0.3100	0.3000	0.3060	0.3060	58,200
06 Dec 2023	0.3100	0.3100	0.3010	0.3070	0.3070	87,000
05 Dec 2023	0.3000	0.3100	0.2900	0.3000	0.3000	112,700
04 Dec 2023	0.3190	0.3190	0.2850	0.3000	0.3000	155,500
01 Dec 2023	0.2790	0.2900	0.2750	0.2900	0.2900	132,300
30 Nov 2023	0.2800	0.2800	0.2710	0.2790	0.2790	203,800
29 Nov 2023	0.3200	0.3200	0.2620	0.2710	0.2710	519,500
28 Nov 2023	0.3180	0.3500	0.3150	0.3300	0.3300	323,900
27 Nov 2023	0.2980	0.3200	0.2900	0.3110	0.3110	196,600
24 Nov 2023	0.2870	0.3000	0.2700	0.2980	0.2980	134,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6423-0.0002(-0.04%)

OIL83.33+0.60(+0.73%)

GOLD2,397.60-0.40(-0.02%)

Bitcoin AUD100,868.89+5,032.30(+5.25%)

The Alkaline Water Company Inc. (WTER)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6423
-0.0002(-0.04%)

OIL
83.33
+0.60(+0.73%)

GOLD
2,397.60
-0.40(-0.02%)

Bitcoin AUD
100,868.89
+5,032.30(+5.25%)