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

$ 1.12   -0.02 (-1.75%) Volume: 435.47k 4:00 PM EDT 29-May-2020
After Hours:  $ 1.13   0.01 (+0.89%) Volume: 2.15k 7:32 PM EDT 29-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 1.16 1.18 1.10 1.12 435.47k -0.02 -1.75% 1.12 493.41k 1,514
05/28/20 1.11 1.22 1.10 1.14 642.19k 0.03 2.70% 1.14 741.43k 1,893
05/27/20 1.17 1.1999 1.0601 1.11 938.21k 0.01 0.91% 1.11 1.05m 2,203
05/26/20 1.08 1.13 1.03 1.10 459.98k 0.00 0.00% 1.10 496.72k 1,352
05/22/20 1.11 1.11 1.02 1.10 319.17k 0.01 0.92% 1.10 336.88k 1,042
05/21/20 1.11 1.16 1.08 1.09 705.88k -0.01 -0.91% 1.09 784.19k 1,665
05/20/20 1.03 1.13 1.02 1.10 706.8k 0.09 8.91% 1.10 760.26k 1,587
05/19/20 0.9855 1.06 0.9701 1.01 1.19m 0.045 4.66% 1.01 1.22m 2,163
05/18/20 0.97 0.998 0.95 0.965 558.46k 0.0505 5.52% 0.965 542.65k 1,314
05/15/20 0.88 0.92 0.88 0.9145 165.52k 0.0118 1.31% 0.9145 150.2k 697
05/14/20 0.905 0.94 0.87 0.9027 353.27k -0.0195 -2.11% 0.9027 316.23k 895
05/13/20 1.00 1.00 0.90 0.9222 286.26k -0.0203 -2.15% 0.9222 265.88k 916
05/12/20 0.9208 0.9699 0.91 0.9425 350.7k 0.0325 3.57% 0.9425 332.07k 1,334
05/11/20 0.97 0.9772 0.895 0.91 296.77k -0.0518 -5.39% 0.91 273.59k 1,079
05/08/20 0.90 0.99 0.90 0.9618 384.41k 0.0468 5.11% 0.9618 370.42k 1,391
05/07/20 0.916 0.935 0.9006 0.915 275.27k 0.005 0.55% 0.915 254.31k 738
05/06/20 0.9289 0.93 0.89 0.91 260.45k -0.0005 -0.05% 0.91 235.96k 690
05/05/20 0.94 0.95 0.91 0.9105 245.79k -0.0065 -0.71% 0.9105 229.41k 908
05/04/20 0.90 0.95 0.90 0.917 431.67k -0.0382 -4.00% 0.917 397.66k 840
05/01/20 1.04 1.04 0.9552 0.9552 469.36k -0.0448 -4.48% 0.9552 458.95k 1,259
04/30/20 1.06 1.06 1.00 1.00 750.97k 0.00 0.00% 1.00 768.2k 1,334