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

$ 0.574   0.0273 (+4.99%) Volume: 224.37k 4:00 PM EDT 7-Apr-2020
After Hours:  $ 0.595   0.021 (+3.66%) Volume: 6.69k 5:55 PM EDT 7-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/07/20 0.55 0.58 0.547 0.574 224.37k 0.0273 4.99% 0.574 126.01k 626
04/06/20 0.5841 0.5876 0.53 0.5467 247k -0.0096 -1.73% 0.5467 137.16k 925
04/03/20 0.52 0.56 0.52 0.5563 143.23k 0.0226 4.23% 0.5563 77.3k 683
04/02/20 0.535 0.60 0.512 0.5337 333.16k -0.0313 -5.54% 0.5337 179.15k 807
04/01/20 0.57 0.60 0.54 0.565 199.62k -0.035 -5.83% 0.565 112.32k 541
03/31/20 0.63 0.6437 0.60 0.60 157.24k -0.02 -3.23% 0.60 95.46k 543
03/30/20 0.642 0.6766 0.60 0.62 350.3k -0.0101 -1.60% 0.62 223.89k 838
03/27/20 0.53 0.64 0.53 0.6301 386.04k 0.0121 1.96% 0.6301 227.34k 961
03/26/20 0.53 0.625 0.5222 0.618 533.9k 0.0781 14.47% 0.618 297.07k 1,536
03/25/20 0.55 0.6766 0.53 0.5399 801.45k -0.0001 -0.02% 0.5399 454.01k 2,524
03/24/20 0.49 0.55 0.4789 0.54 391.25k 0.0839 18.40% 0.54 202.5k 1,127
03/23/20 0.5435 0.55 0.4411 0.4561 493.17k -0.0438 -8.76% 0.4561 232.08k 1,148
03/20/20 0.54 0.55 0.48 0.4999 742.67k 0.0299 6.36% 0.4999 378.58k 1,848
03/19/20 0.43 0.4799 0.40 0.47 621.34k 0.04 9.30% 0.47 276.61k 1,382
03/18/20 0.5267 0.528655 0.41 0.43 735.79k -0.0762 -15.05% 0.43 327.96k 1,503
03/17/20 0.57 0.57 0.4601 0.5062 564.64k 0.0062 1.24% 0.5062 282.65k 1,661
03/16/20 0.60 0.62 0.4355 0.50 1.59m -0.13 -20.63% 0.50 852.22k 2,374
03/13/20 0.7905 0.7905 0.57 0.63 512.41k -0.05 -7.35% 0.63 327.06k 1,225
03/12/20 0.69 0.70 0.65 0.68 420.4k -0.055 -7.48% 0.68 278.92k 982
03/11/20 0.7646 0.8099 0.7001 0.735 252.52k -0.0341 -4.43% 0.735 184.9k 721
03/10/20 0.72 0.837598 0.72 0.7691 280.08k 0.058 8.16% 0.7691 214.42k 837
03/09/20 0.84 0.847899 0.7002 0.7111 489.18k -0.1389 -16.34% 0.7111 376.82k 1,316