OTC Markets EXMKT USD

The Alkaline Water Company Inc. (WTER)

0.0001 0.0000 (0.00%)
At close: June 7 at 2:14 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 7, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 1,357
Jun 6, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 1,432
Jun 5, 2024 0.0001 0.0003 0.0001 0.0001 0.0001 14,427
Jun 4, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 2,713
Jun 3, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 644
May 31, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 1,459
May 30, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 1,117
May 29, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 33,215
May 28, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 16,366
May 24, 2024 0.0014 0.0014 0.0001 0.0001 0.0001 672
May 23, 2024 0.0014 0.0014 0.0014 0.0014 0.0014 2,682
May 22, 2024 0.0014 0.0020 0.0014 0.0020 0.0020 3,561
May 21, 2024 0.0014 0.0014 0.0014 0.0014 0.0014 2,458
May 20, 2024 0.0014 0.0014 0.0014 0.0014 0.0014 562
May 17, 2024 0.0014 0.0014 0.0014 0.0014 0.0014 15,856
May 16, 2024 0.0014 0.0014 0.0014 0.0014 0.0014 21,303
May 15, 2024 0.0014 0.0014 0.0014 0.0014 0.0014 2,650
May 14, 2024 0.0014 0.1199 0.0014 0.0014 0.0014 2,124
May 13, 2024 0.0014 0.0606 0.0014 0.0606 0.0606 739
May 10, 2024 0.0023 0.0030 0.0014 0.0014 0.0014 3,748
May 9, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 197
May 8, 2024 0.0016 0.0200 0.0014 0.0014 0.0014 2,137
May 7, 2024 0.0014 0.0014 0.0014 0.0014 0.0014 789
May 6, 2024 0.0014 0.0014 0.0014 0.0014 0.0014 194
May 3, 2024 0.0014 0.0014 0.0014 0.0014 0.0014 10,293
May 2, 2024 0.0016 0.0016 0.0014 0.0014 0.0014 27,957
May 1, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 2,300
Apr 30, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 765
Apr 29, 2024 0.0015 0.0016 0.0015 0.0015 0.0015 11,315
Apr 26, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 3,792
Apr 25, 2024 0.0016 0.0016 0.0016 0.0016 0.0016 3,393
Apr 24, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 979
Apr 23, 2024 0.0020 0.0021 0.0020 0.0021 0.0021 1,779
Apr 22, 2024 0.0015 0.0608 0.0015 0.0018 0.0018 1,038
Apr 19, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 1,343
Apr 18, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 643
Apr 17, 2024 0.0015 0.0100 0.0015 0.0016 0.0016 2,611
Apr 16, 2024 0.0015 0.0500 0.0015 0.0100 0.0100 11,345
Apr 15, 2024 0.0015 0.1199 0.0015 0.0500 0.0500 213,705
Apr 12, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 801
Apr 11, 2024 0.0015 0.0100 0.0015 0.0100 0.0100 9,186
Apr 10, 2024 0.0015 0.0016 0.0015 0.0015 0.0015 5,481
Apr 9, 2024 0.0015 0.0857 0.0015 0.0100 0.0100 1,466
Apr 8, 2024 0.0016 0.0100 0.0016 0.0100 0.0100 702
Apr 5, 2024 0.0014 0.0400 0.0014 0.0300 0.0300 43,845
Apr 4, 2024 0.0014 0.0100 0.0014 0.0100 0.0100 3,694
Apr 3, 2024 0.0016 0.0100 0.0014 0.0100 0.0100 46,639
Apr 2, 2024 0.0015 0.0100 0.0014 0.0016 0.0016 13,417
Apr 1, 2024 0.0015 0.0100 0.0014 0.0014 0.0014 39,178
Mar 28, 2024 0.0014 0.0250 0.0014 0.0250 0.0250 33,818
Mar 27, 2024 0.0013 0.0200 0.0013 0.0014 0.0014 3,476
Mar 26, 2024 0.0014 0.0014 0.0010 0.0010 0.0010 5,914
Mar 25, 2024 0.0014 0.0014 0.0014 0.0014 0.0014 11,189
Mar 22, 2024 0.0014 0.0014 0.0014 0.0014 0.0014 538
Mar 21, 2024 0.0014 0.0100 0.0014 0.0014 0.0014 4,014
Mar 20, 2024 0.0014 0.0015 0.0014 0.0014 0.0014 2,773
Mar 19, 2024 0.0013 0.1006 0.0013 0.0014 0.0014 4,161
Mar 18, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 1,326
Mar 15, 2024 0.0014 0.0200 0.0013 0.0200 0.0200 13,605
Mar 14, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 536
Mar 13, 2024 0.0013 0.0014 0.0013 0.0014 0.0014 1,010
Mar 12, 2024 0.0011 0.0011 0.0011 0.0011 0.0011 1,453
Mar 11, 2024 0.0011 0.0100 0.0011 0.0100 0.0100 3,919
Mar 8, 2024 0.0011 0.0100 0.0010 0.0011 0.0011 5,951
Mar 7, 2024 0.0010 0.0011 0.0010 0.0011 0.0011 7,064
Mar 6, 2024 0.0007 0.0011 0.0007 0.0011 0.0011 3,032
Mar 5, 2024 0.0007 0.0011 0.0007 0.0010 0.0010 8,792
Mar 4, 2024 0.0010 0.0011 0.0010 0.0010 0.0010 15,839
Mar 1, 2024 0.0010 0.0011 0.0010 0.0010 0.0010 3,905
Feb 29, 2024 0.0010 0.0011 0.0010 0.0011 0.0011 20,947
Feb 28, 2024 0.0006 0.0009 0.0006 0.0009 0.0009 47,060
Feb 27, 2024 0.0005 0.0009 0.0005 0.0009 0.0009 6,060
Feb 26, 2024 0.0195 0.0200 0.0003 0.0004 0.0004 22,485
Feb 23, 2024 0.0195 0.0200 0.0195 0.0195 0.0195 51,181
Feb 22, 2024 0.0195 0.0195 0.0195 0.0195 0.0195 19,572
Feb 21, 2024 0.0195 0.2000 0.0195 0.0290 0.0290 19,419
Feb 20, 2024 0.0302 0.1500 0.0205 0.1000 0.1000 29,982
Feb 16, 2024 0.0270 0.0270 0.0205 0.0205 0.0205 15,078
Feb 15, 2024 0.0205 0.0260 0.0205 0.0260 0.0260 8,703
Feb 14, 2024 0.0200 0.1000 0.0200 0.0205 0.0205 12,603
Feb 13, 2024 0.0200 0.1425 0.0200 0.0300 0.0300 10,497
Feb 12, 2024 0.0700 0.2000 0.0450 0.1500 0.1500 15,927
Feb 9, 2024 0.0475 0.1000 0.0200 0.1000 0.1000 42,975
Feb 8, 2024 0.0415 0.1100 0.0200 0.0375 0.0375 26,663
Feb 7, 2024 0.2000 0.2750 0.0002 0.0210 0.0210 595,058
Feb 6, 2024 0.2475 0.2750 0.2160 0.2550 0.2550 569,454
Feb 5, 2024 0.2838 0.2900 0.2550 0.2600 0.2600 264,033
Feb 2, 2024 0.2943 0.2943 0.2800 0.2839 0.2839 51,919
Feb 1, 2024 0.2899 0.2899 0.2794 0.2890 0.2890 109,661
Jan 31, 2024 0.2800 0.2950 0.2702 0.2899 0.2899 50,398
Jan 30, 2024 0.2960 0.2992 0.2707 0.2880 0.2880 78,912
Jan 29, 2024 0.3083 0.3099 0.2852 0.2929 0.2929 55,608
Jan 26, 2024 0.2900 0.3100 0.2851 0.2920 0.2920 262,071
Jan 25, 2024 0.2900 0.2900 0.2816 0.2854 0.2854 42,816
Jan 24, 2024 0.2850 0.2900 0.2801 0.2900 0.2900 30,115
Jan 23, 2024 0.2900 0.2900 0.2650 0.2898 0.2898 144,549
Jan 22, 2024 0.3000 0.3000 0.2600 0.2793 0.2793 269,184
Jan 19, 2024 0.2871 0.2990 0.2612 0.2990 0.2990 104,958
Jan 18, 2024 0.2795 0.2843 0.2700 0.2744 0.2744 103,331
Jan 17, 2024 0.2750 0.2900 0.2630 0.2730 0.2730 67,398
Jan 16, 2024 0.3000 0.3149 0.2600 0.2610 0.2610 172,024
Jan 12, 2024 0.2928 0.2998 0.2800 0.2990 0.2990 78,359
Jan 11, 2024 0.3100 0.3148 0.2800 0.2880 0.2880 216,270
Jan 10, 2024 0.2850 0.3156 0.2800 0.3030 0.3030 621,015
Jan 9, 2024 0.2625 0.2850 0.2502 0.2840 0.2840 233,464
Jan 8, 2024 0.2574 0.2590 0.2500 0.2588 0.2588 69,383
Jan 5, 2024 0.2650 0.2690 0.2500 0.2530 0.2530 140,691
Jan 4, 2024 0.2670 0.2697 0.2540 0.2604 0.2604 51,598
Jan 3, 2024 0.2618 0.2699 0.2515 0.2640 0.2640 62,448
Jan 2, 2024 0.2600 0.2699 0.2527 0.2650 0.2650 106,927
Dec 29, 2023 0.2525 0.2644 0.2500 0.2620 0.2620 353,020
Dec 28, 2023 0.2678 0.2690 0.2509 0.2670 0.2670 176,684
Dec 27, 2023 0.2520 0.2694 0.2477 0.2680 0.2680 430,327
Dec 26, 2023 0.2750 0.2750 0.2605 0.2657 0.2657 143,860
Dec 22, 2023 0.2689 0.2770 0.2600 0.2723 0.2723 70,631
Dec 21, 2023 0.2600 0.2730 0.2600 0.2700 0.2700 113,458
Dec 20, 2023 0.2770 0.2800 0.2600 0.2699 0.2699 253,230
Dec 19, 2023 0.2800 0.2800 0.2670 0.2710 0.2710 81,010
Dec 18, 2023 0.2850 0.2850 0.2625 0.2750 0.2750 119,078
Dec 15, 2023 0.2800 0.2995 0.2745 0.2745 0.2745 187,860
Dec 14, 2023 0.3000 0.3100 0.2801 0.2815 0.2815 121,145
Dec 13, 2023 0.2814 0.3100 0.2715 0.3100 0.3100 146,664
Dec 12, 2023 0.2787 0.2900 0.2711 0.2883 0.2883 157,724
Dec 11, 2023 0.3100 0.3100 0.2900 0.2998 0.2998 96,214
Dec 8, 2023 0.3094 0.3098 0.3002 0.3029 0.3029 137,827
Dec 7, 2023 0.3095 0.3095 0.3000 0.3056 0.3056 58,283
Dec 6, 2023 0.3100 0.3101 0.3011 0.3070 0.3070 86,951
Dec 5, 2023 0.3000 0.3097 0.2900 0.3000 0.3000 112,937
Dec 4, 2023 0.3190 0.3190 0.2852 0.3000 0.3000 155,460
Dec 1, 2023 0.2786 0.2896 0.2747 0.2896 0.2896 132,360
Nov 30, 2023 0.2800 0.2801 0.2713 0.2794 0.2794 203,795
Nov 29, 2023 0.3200 0.3200 0.2615 0.2711 0.2711 519,471
Nov 28, 2023 0.3180 0.3500 0.3149 0.3300 0.3300 323,897
Nov 27, 2023 0.2983 0.3200 0.2899 0.3109 0.3109 196,633
Nov 24, 2023 0.2868 0.3000 0.2700 0.2980 0.2980 134,691
Nov 22, 2023 0.2700 0.2895 0.2602 0.2890 0.2890 109,530
Nov 21, 2023 0.2750 0.2854 0.2720 0.2720 0.2720 115,798
Nov 20, 2023 0.2920 0.3000 0.2720 0.2750 0.2750 232,003
Nov 17, 2023 0.2900 0.2984 0.2751 0.2920 0.2920 166,790
Nov 16, 2023 0.2700 0.2880 0.2600 0.2880 0.2880 236,235
Nov 15, 2023 0.2725 0.2989 0.2660 0.2660 0.2660 207,323
Nov 14, 2023 0.3000 0.3129 0.2690 0.2809 0.2809 360,260
Nov 13, 2023 0.3100 0.3179 0.2830 0.2901 0.2901 262,707
Nov 10, 2023 0.2790 0.3330 0.2726 0.3181 0.3181 478,786
Nov 9, 2023 0.2645 0.2876 0.2600 0.2876 0.2876 331,804
Nov 8, 2023 0.2500 0.2761 0.2427 0.2640 0.2640 414,901
Nov 7, 2023 0.2412 0.2700 0.2301 0.2451 0.2451 315,835
Nov 6, 2023 0.2600 0.2674 0.2310 0.2487 0.2487 304,373
Nov 3, 2023 0.2446 0.2695 0.2404 0.2552 0.2552 327,595
Nov 2, 2023 0.2700 0.2700 0.2280 0.2285 0.2285 386,699
Nov 1, 2023 0.2400 0.2451 0.2258 0.2290 0.2290 224,660
Oct 31, 2023 0.2645 0.2839 0.2300 0.2320 0.2320 452,463
Oct 30, 2023 0.2700 0.2940 0.2590 0.2710 0.2710 396,925
Oct 27, 2023 0.2725 0.2752 0.2500 0.2740 0.2740 206,083
Oct 26, 2023 0.2550 0.2800 0.2500 0.2521 0.2521 467,382
Oct 25, 2023 0.2400 0.3400 0.2321 0.2500 0.2500 2,262,491
Oct 24, 2023 0.2150 0.3420 0.2000 0.2399 0.2399 4,812,104
Oct 23, 2023 0.2400 0.2496 0.2100 0.2280 0.2280 6,473,255
Oct 20, 2023 0.2320 0.2349 0.1818 0.1999 0.1999 4,860,203
Oct 19, 2023 0.2800 0.2802 0.2300 0.2317 0.2317 388,358
Oct 18, 2023 0.2657 0.2875 0.2528 0.2661 0.2661 160,830
Oct 17, 2023 0.2520 0.2890 0.2412 0.2620 0.2620 321,478
Oct 16, 2023 0.2630 0.2700 0.2317 0.2487 0.2487 202,076
Oct 13, 2023 0.2900 0.2900 0.2631 0.2726 0.2726 172,017
Oct 12, 2023 0.2500 0.2899 0.2420 0.2870 0.2870 815,674
Oct 11, 2023 0.2600 0.2697 0.2465 0.2480 0.2480 259,018
Oct 10, 2023 0.2700 0.2700 0.2510 0.2529 0.2529 215,988
Oct 9, 2023 0.2900 0.2900 0.2400 0.2463 0.2463 291,795
Oct 6, 2023 0.3080 0.3080 0.2620 0.2672 0.2672 233,807
Oct 5, 2023 0.3200 0.3200 0.2606 0.2620 0.2620 524,173
Oct 4, 2023 0.3560 0.3560 0.3113 0.3150 0.3150 153,913
Oct 3, 2023 0.3500 0.3500 0.3200 0.3260 0.3260 106,733
Oct 2, 2023 0.3602 0.3602 0.3400 0.3487 0.3487 157,530
Sep 29, 2023 0.3700 0.3728 0.3590 0.3650 0.3650 133,333
Sep 28, 2023 0.3750 0.3750 0.3506 0.3613 0.3613 103,707
Sep 27, 2023 0.4000 0.4000 0.3528 0.3598 0.3598 496,276
Sep 26, 2023 0.4075 0.4075 0.3600 0.3711 0.3711 149,459
Sep 25, 2023 0.3510 0.3730 0.3506 0.3600 0.3600 461,486
Sep 22, 2023 0.3600 0.3990 0.3550 0.3700 0.3700 262,719
Sep 21, 2023 0.3700 0.3730 0.3560 0.3620 0.3620 152,575
Sep 20, 2023 0.4005 0.4005 0.3650 0.3695 0.3695 363,678
Sep 19, 2023 0.3900 0.4130 0.3601 0.3861 0.3861 160,653
Sep 18, 2023 0.4201 0.4235 0.3508 0.3767 0.3767 450,061
Sep 15, 2023 0.4010 0.4180 0.4000 0.4001 0.4001 102,117
Sep 14, 2023 0.3910 0.4050 0.3856 0.4010 0.4010 77,023
Sep 13, 2023 0.4320 0.4320 0.3800 0.3962 0.3962 289,615
Sep 12, 2023 0.4000 0.4487 0.3800 0.4139 0.4139 324,199
Sep 11, 2023 0.3690 0.4100 0.3501 0.3850 0.3850 345,030
Sep 8, 2023 0.3460 0.4900 0.3460 0.3700 0.3700 978,828
Sep 7, 2023 0.4273 0.4380 0.3100 0.3601 0.3601 1,960,781
Sep 6, 2023 0.6135 0.6135 0.4000 0.4299 0.4299 1,508,862
Sep 5, 2023 0.6700 0.6700 0.6000 0.6151 0.6151 264,965
Sep 1, 2023 0.6750 0.7195 0.6601 0.6700 0.6700 116,201
Aug 31, 2023 0.8100 0.8200 0.6597 0.6710 0.6710 327,515
Aug 30, 2023 0.8900 0.9100 0.8100 0.8225 0.8225 142,426
Aug 29, 2023 0.8754 0.9628 0.8610 0.8660 0.8660 174,894
Aug 28, 2023 0.9600 0.9600 0.8700 0.8754 0.8754 155,265
Aug 25, 2023 1.0800 1.0800 0.8614 0.8947 0.8947 272,908
Aug 24, 2023 1.0400 1.1000 0.9651 1.0600 1.0600 141,791
Aug 23, 2023 1.0900 1.0900 1.0100 1.0200 1.0200 147,799
Aug 22, 2023 1.1200 1.1500 1.0600 1.0800 1.0800 77,340
Aug 21, 2023 1.1400 1.1900 1.0800 1.0950 1.0950 97,156
Aug 18, 2023 1.1400 1.1568 1.1300 1.1300 1.1300 55,844
Aug 17, 2023 1.3200 1.3200 1.1101 1.1400 1.1400 231,927
Aug 16, 2023 1.4200 1.4500 1.3000 1.3300 1.3300 144,098
Aug 15, 2023 1.3500 1.4000 1.3300 1.3600 1.3600 44,668
Aug 14, 2023 1.4000 1.4500 1.3300 1.3800 1.3800 81,247
Aug 11, 2023 1.4700 1.4700 1.3900 1.4300 1.4300 46,761
Aug 10, 2023 1.4900 1.4900 1.4297 1.4600 1.4600 28,492
Aug 9, 2023 1.4300 1.5500 1.4300 1.4700 1.4700 71,280
Aug 8, 2023 1.4500 1.4500 1.4001 1.4400 1.4400 35,480
Aug 7, 2023 1.4200 1.4500 1.4200 1.4300 1.4300 25,535
Aug 4, 2023 1.4100 1.4688 1.3900 1.4300 1.4300 43,018
Aug 3, 2023 1.5200 1.5300 1.4100 1.4100 1.4100 40,035
Aug 2, 2023 1.4700 1.5284 1.4508 1.5200 1.5200 46,619
Aug 1, 2023 1.5000 1.5400 1.4714 1.5100 1.5100 115,271
Jul 31, 2023 1.3800 1.5500 1.3800 1.4800 1.4800 103,166
Jul 28, 2023 1.4500 1.4500 1.3600 1.3750 1.3750 94,636
Jul 27, 2023 1.5200 1.5230 1.4400 1.4500 1.4500 38,541
Jul 26, 2023 1.5000 1.5187 1.4800 1.5000 1.5000 31,392
Jul 25, 2023 1.5000 1.5396 1.4850 1.4900 1.4900 70,074
Jul 24, 2023 1.6800 1.7400 1.4800 1.4900 1.4900 149,837
Jul 21, 2023 1.7100 1.7586 1.6400 1.7000 1.7000 44,253
Jul 20, 2023 1.8400 1.8479 1.6800 1.7089 1.7089 70,596
Jul 19, 2023 1.6400 1.8700 1.6300 1.8400 1.8400 135,452
Jul 18, 2023 1.5200 1.6400 1.5200 1.6300 1.6300 41,590
Jul 17, 2023 1.5000 1.5400 1.5000 1.5145 1.5145 36,515
Jul 14, 2023 1.5800 1.5800 1.5000 1.5000 1.5000 64,893
Jul 13, 2023 1.4800 1.6000 1.4800 1.5700 1.5700 99,199
Jul 12, 2023 1.5500 1.5501 1.4800 1.4900 1.4900 57,203
Jul 11, 2023 1.5200 1.5750 1.5000 1.5400 1.5400 48,834
Jul 10, 2023 1.4800 1.5700 1.4250 1.5100 1.5100 104,215
Jul 7, 2023 1.4500 1.4999 1.3900 1.4500 1.4500 136,590
Jul 6, 2023 1.5600 1.5800 1.4500 1.4800 1.4800 99,876
Jul 5, 2023 1.6200 1.6200 1.5600 1.5800 1.5800 36,965
Jul 3, 2023 1.5000 1.6000 1.5000 1.5700 1.5700 62,029
Jun 30, 2023 1.5000 1.5595 1.4800 1.5400 1.5400 55,714
Jun 29, 2023 1.6100 1.6100 1.4650 1.4900 1.4900 69,711
Jun 28, 2023 1.6300 1.6700 1.5300 1.5300 1.5300 84,588
Jun 27, 2023 1.6500 1.6700 1.5700 1.6200 1.6200 58,737
Jun 26, 2023 1.6600 1.6900 1.6400 1.6500 1.6500 13,813
Jun 23, 2023 1.7200 1.7200 1.6400 1.6400 1.6400 23,733
Jun 22, 2023 1.6600 1.7200 1.6400 1.6800 1.6800 90,336
Jun 21, 2023 1.7100 1.7500 1.6700 1.6700 1.6700 36,743
Jun 20, 2023 1.7600 1.8392 1.7200 1.7400 1.7400 36,546
Jun 16, 2023 1.8500 1.9544 1.8000 1.8000 1.8000 64,847
Jun 15, 2023 1.7200 2.0000 1.6941 1.8600 1.8600 119,865
Jun 14, 2023 1.7100 1.7400 1.6604 1.6900 1.6900 61,960
Jun 13, 2023 1.7700 1.8341 1.6600 1.6900 1.6900 111,992
Jun 12, 2023 1.7200 1.7986 1.7101 1.7600 1.7600 34,238
Jun 9, 2023 1.7400 1.8300 1.7000 1.7200 1.7200 75,752
Jun 8, 2023 1.8600 1.8600 1.7300 1.7599 1.7599 87,972

Related Tickers

INKW Greene Concepts, Inc.
0.0028
+7.69%
 
FIZZ National Beverage Corp.
46.64
-1.91%
 
PRMW Primo Water Corporation
22.91
+0.79%
 
APRU Apple Rush Company, Inc.
0.0024
0.00%
 
AKO-B Embotelladora Andina S.A.
19.07
+1.44%
 
GOGY Golden Grail Technology Corp.
0.0990
0.00%
 
FBEC FBEC Worldwide, Inc.
0.0008
+60.00%
 
RMHB Rocky Mountain High Brands, Inc.
0.0140
+27.27%
 
REED Reed's, Inc.
1.6000
+6.67%
 
JSDA Jones Soda Co.
0.3825
+0.13%