Historical Data for The Alkaline Water Company Inc. (WTER)

$ 1.51   -0.04 (-2.58%) Volume: 263.4k 4:00 PM EDT Oct 18, 2019
After Hours:  $ 1.51 0.00 (0.00%) Volume: 66 5:39 PM EDT Oct 18, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 1.57 1.5708 1.48 1.51 263.4k -0.04 -2.58% 1.51 396.7k 1,030
10/17/19 1.65 1.65 1.55 1.55 263.12k -0.0261 -1.66% 1.55 417.24k 876
10/16/19 1.51 1.65 1.49 1.5761 547.26k 0.0761 5.07% 1.5761 861.37k 1,940
10/15/19 1.49 1.5881 1.46 1.50 217.07k -0.02 -1.32% 1.50 326.79k 865
10/14/19 1.51 1.66 1.50 1.52 363.82k 0.03 2.01% 1.52 574.53k 1,316
10/11/19 1.50 1.52 1.48 1.49 162.34k 0.01 0.68% 1.49 243.5k 593
10/10/19 1.52 1.52 1.47 1.48 192.17k -0.04 -2.63% 1.48 287.85k 623
10/09/19 1.54 1.54 1.48 1.52 142.35k 0.01 0.66% 1.52 214.85k 567
10/08/19 1.51 1.53 1.48 1.51 85.77k 0.00 0.00% 1.51 128.59k 472
10/07/19 1.50 1.55 1.49 1.51 175.76k 0.01 0.67% 1.51 265.85k 765
10/04/19 1.57 1.57 1.46 1.50 290.78k -0.02 -1.32% 1.50 437.12k 611
10/03/19 1.49 1.54 1.49 1.52 187.82k 0.03 2.01% 1.52 283.96k 612
10/02/19 1.55 1.55 1.40 1.49 341.19k -0.05 -3.25% 1.49 502.17k 909
10/01/19 1.50 1.58 1.45 1.54 340.98k 0.07 4.76% 1.54 512.97k 966
09/30/19 1.51 1.5495 1.45 1.47 381.81k -0.04 -2.65% 1.47 568.2k 1,123
09/27/19 1.55 1.55 1.48 1.51 331.63k -0.04 -2.58% 1.51 503.16k 1,200
09/26/19 1.56 1.57 1.53 1.55 267.37k -0.02 -1.27% 1.55 413.93k 1,189
09/25/19 1.71 1.71 1.54 1.57 325.07k -0.10 -5.99% 1.57 522.47k 1,863
09/24/19 1.75 1.78 1.62 1.67 525.36k -0.06 -3.47% 1.67 876.84k 2,150
09/23/19 1.71 1.80 1.68 1.73 396.29k 0.02 1.17% 1.73 684.78k 1,813
09/20/19 1.77 1.7701 1.67 1.71 437.63k -0.04 -2.29% 1.71 745.27k 2,132