Other OTC - Delayed Quote USD

The Alkaline Water Company Inc. (WTER)

0.0014 -0.0592 (-97.69%)
At close: May 14 at 3:14 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 14, 2024 0.0010 0.1200 0.0010 0.0010 0.0010 2,100
May 13, 2024 0.0010 0.0610 0.0010 0.0610 0.0610 700
May 10, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 1,000
May 9, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 200
May 8, 2024 0.0020 0.0200 0.0010 0.0010 0.0010 2,100
May 7, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 800
May 6, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 200
May 3, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 10,300
May 2, 2024 0.0020 0.0020 0.0010 0.0010 0.0010 28,000
May 1, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 2,300
Apr 30, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 800
Apr 29, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 11,300
Apr 26, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 3,800
Apr 25, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 3,400
Apr 24, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 1,000
Apr 23, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 1,800
Apr 22, 2024 0.0020 0.0610 0.0020 0.0020 0.0020 1,000
Apr 19, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 1,300
Apr 18, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 600
Apr 17, 2024 0.0020 0.0100 0.0020 0.0020 0.0020 2,600
Apr 16, 2024 0.0020 0.0500 0.0020 0.0100 0.0100 11,300
Apr 15, 2024 0.0020 0.1200 0.0020 0.0500 0.0500 213,700
Apr 12, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 800
Apr 11, 2024 0.0020 0.0100 0.0020 0.0100 0.0100 9,200
Apr 10, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 5,500
Apr 9, 2024 0.0020 0.0860 0.0020 0.0100 0.0100 1,500
Apr 8, 2024 0.0020 0.0100 0.0020 0.0100 0.0100 700
Apr 5, 2024 0.0010 0.0400 0.0010 0.0300 0.0300 43,800
Apr 4, 2024 0.0010 0.0100 0.0010 0.0100 0.0100 3,700
Apr 3, 2024 0.0020 0.0100 0.0010 0.0100 0.0100 46,600
Apr 2, 2024 0.0020 0.0100 0.0010 0.0020 0.0020 13,400
Apr 1, 2024 0.0020 0.0100 0.0010 0.0010 0.0010 39,200
Mar 28, 2024 0.0010 0.0250 0.0010 0.0250 0.0250 33,800
Mar 27, 2024 0.0010 0.0200 0.0010 0.0010 0.0010 3,500
Mar 26, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 5,900
Mar 25, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 11,200
Mar 22, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 500
Mar 21, 2024 0.0010 0.0100 0.0010 0.0010 0.0010 4,000
Mar 20, 2024 0.0010 0.0020 0.0010 0.0010 0.0010 2,800
Mar 19, 2024 0.0010 0.1010 0.0010 0.0010 0.0010 4,200
Mar 18, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 1,300
Mar 15, 2024 0.0010 0.0200 0.0010 0.0200 0.0200 13,600
Mar 14, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 500
Mar 13, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 1,000
Mar 12, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 1,500
Mar 11, 2024 0.0010 0.0100 0.0010 0.0100 0.0100 3,900
Mar 8, 2024 0.0010 0.0100 0.0010 0.0010 0.0010 6,000
Mar 7, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 7,100
Mar 6, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 3,000
Mar 5, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 8,800
Mar 4, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 15,800
Mar 1, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 3,900
Feb 29, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 20,900
Feb 28, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 47,100
Feb 27, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 6,100
Feb 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 22,500
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 51,200
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 19,600
Feb 21, 2024 0.0200 0.2000 0.0200 0.0290 0.0290 19,400
Feb 20, 2024 0.0300 0.1500 0.0210 0.1000 0.1000 32,600
Feb 16, 2024 0.0270 0.0270 0.0210 0.0210 0.0210 15,100
Feb 15, 2024 0.0210 0.0260 0.0210 0.0260 0.0260 8,700
Feb 14, 2024 0.0200 0.1000 0.0200 0.0210 0.0210 12,600
Feb 13, 2024 0.0200 0.1430 0.0200 0.0300 0.0300 10,500
Feb 12, 2024 0.0700 0.2000 0.0450 0.1500 0.1500 15,900
Feb 9, 2024 0.0480 0.1000 0.0200 0.1000 0.1000 43,000
Feb 8, 2024 0.0420 0.1100 0.0200 0.0380 0.0380 26,700
Feb 7, 2024 0.2000 0.2750 0.0210 0.0210 0.0210 595,100
Feb 6, 2024 0.2480 0.2750 0.2160 0.2550 0.2550 569,500
Feb 5, 2024 0.2840 0.2900 0.2550 0.2600 0.2600 264,000
Feb 2, 2024 0.2940 0.2940 0.2800 0.2840 0.2840 51,900
Feb 1, 2024 0.2900 0.2900 0.2790 0.2890 0.2890 109,600
Jan 31, 2024 0.2800 0.2950 0.2700 0.2900 0.2900 50,400
Jan 30, 2024 0.2960 0.2990 0.2710 0.2880 0.2880 78,900
Jan 29, 2024 0.3080 0.3100 0.2850 0.2930 0.2930 55,500
Jan 26, 2024 0.2900 0.3100 0.2850 0.2920 0.2920 262,100
Jan 25, 2024 0.2900 0.2900 0.2820 0.2850 0.2850 42,800
Jan 24, 2024 0.2850 0.2900 0.2800 0.2900 0.2900 30,100
Jan 23, 2024 0.2900 0.2900 0.2650 0.2900 0.2900 144,500
Jan 22, 2024 0.3000 0.3000 0.2600 0.2790 0.2790 269,200
Jan 19, 2024 0.2870 0.2990 0.2610 0.2990 0.2990 104,100
Jan 18, 2024 0.2800 0.2840 0.2700 0.2740 0.2740 103,100
Jan 17, 2024 0.2750 0.2900 0.2630 0.2730 0.2730 67,300
Jan 16, 2024 0.3000 0.3150 0.2600 0.2610 0.2610 171,900
Jan 12, 2024 0.2930 0.3000 0.2800 0.2990 0.2990 78,200
Jan 11, 2024 0.3100 0.3150 0.2800 0.2880 0.2880 216,300
Jan 10, 2024 0.2850 0.3160 0.2800 0.3030 0.3030 621,000
Jan 9, 2024 0.2630 0.2850 0.2500 0.2840 0.2840 233,500
Jan 8, 2024 0.2570 0.2590 0.2500 0.2590 0.2590 69,400
Jan 5, 2024 0.2650 0.2690 0.2500 0.2530 0.2530 134,400
Jan 4, 2024 0.2670 0.2700 0.2540 0.2600 0.2600 51,400
Jan 3, 2024 0.2620 0.2700 0.2520 0.2640 0.2640 62,400
Jan 2, 2024 0.2600 0.2700 0.2530 0.2650 0.2650 106,900
Dec 29, 2023 0.2530 0.2640 0.2500 0.2620 0.2620 352,800
Dec 28, 2023 0.2680 0.2690 0.2510 0.2670 0.2670 176,700
Dec 27, 2023 0.2520 0.2690 0.2480 0.2680 0.2680 430,300
Dec 26, 2023 0.2750 0.2750 0.2610 0.2660 0.2660 143,900
Dec 22, 2023 0.2690 0.2770 0.2600 0.2720 0.2720 70,000
Dec 21, 2023 0.2600 0.2730 0.2600 0.2700 0.2700 113,500
Dec 20, 2023 0.2770 0.2800 0.2600 0.2700 0.2700 253,200
Dec 19, 2023 0.2800 0.2800 0.2670 0.2710 0.2710 81,000
Dec 18, 2023 0.2850 0.2850 0.2630 0.2750 0.2750 119,100
Dec 15, 2023 0.2800 0.2990 0.2750 0.2750 0.2750 160,800
Dec 14, 2023 0.3000 0.3100 0.2800 0.2820 0.2820 121,000
Dec 13, 2023 0.2810 0.3100 0.2720 0.3100 0.3100 146,700
Dec 12, 2023 0.2790 0.2900 0.2710 0.2880 0.2880 157,700
Dec 11, 2023 0.3100 0.3100 0.2900 0.3000 0.3000 96,200
Dec 8, 2023 0.3090 0.3100 0.3000 0.3030 0.3030 135,600
Dec 7, 2023 0.3100 0.3100 0.3000 0.3060 0.3060 58,200
Dec 6, 2023 0.3100 0.3100 0.3010 0.3070 0.3070 87,000
Dec 5, 2023 0.3000 0.3100 0.2900 0.3000 0.3000 112,700
Dec 4, 2023 0.3190 0.3190 0.2850 0.3000 0.3000 155,500
Dec 1, 2023 0.2790 0.2900 0.2750 0.2900 0.2900 132,300
Nov 30, 2023 0.2800 0.2800 0.2710 0.2790 0.2790 203,800
Nov 29, 2023 0.3200 0.3200 0.2620 0.2710 0.2710 519,500
Nov 28, 2023 0.3180 0.3500 0.3150 0.3300 0.3300 323,900
Nov 27, 2023 0.2980 0.3200 0.2900 0.3110 0.3110 196,600
Nov 24, 2023 0.2870 0.3000 0.2700 0.2980 0.2980 134,700
Nov 22, 2023 0.2700 0.2900 0.2600 0.2890 0.2890 109,300
Nov 21, 2023 0.2750 0.2850 0.2720 0.2720 0.2720 115,800
Nov 20, 2023 0.2920 0.3000 0.2720 0.2750 0.2750 231,800
Nov 17, 2023 0.2900 0.2980 0.2750 0.2920 0.2920 166,400
Nov 16, 2023 0.2700 0.2880 0.2600 0.2880 0.2880 236,200
Nov 15, 2023 0.2730 0.2990 0.2660 0.2660 0.2660 207,300
Nov 14, 2023 0.3000 0.3130 0.2690 0.2810 0.2810 360,300
Nov 13, 2023 0.3100 0.3180 0.2830 0.2900 0.2900 262,700
Nov 10, 2023 0.2790 0.3330 0.2730 0.3180 0.3180 467,100
Nov 9, 2023 0.2650 0.2880 0.2600 0.2880 0.2880 331,800
Nov 8, 2023 0.2500 0.2760 0.2430 0.2640 0.2640 414,800
Nov 7, 2023 0.2410 0.2700 0.2300 0.2450 0.2450 315,800
Nov 6, 2023 0.2600 0.2670 0.2310 0.2490 0.2490 304,400
Nov 3, 2023 0.2450 0.2700 0.2400 0.2550 0.2550 325,600
Nov 2, 2023 0.2700 0.2700 0.2280 0.2290 0.2290 386,700
Nov 1, 2023 0.2400 0.2450 0.2260 0.2290 0.2290 224,700
Oct 31, 2023 0.2650 0.2840 0.2300 0.2320 0.2320 452,500
Oct 30, 2023 0.2700 0.2940 0.2590 0.2710 0.2710 396,900
Oct 27, 2023 0.2730 0.2750 0.2500 0.2740 0.2740 206,100
Oct 26, 2023 0.2550 0.2800 0.2500 0.2520 0.2520 467,400
Oct 25, 2023 0.2400 0.3400 0.2320 0.2500 0.2500 2,262,500
Oct 24, 2023 0.2150 0.3420 0.2000 0.2400 0.2400 4,812,100
Oct 23, 2023 0.2400 0.2500 0.2100 0.2280 0.2280 6,473,300
Oct 20, 2023 0.2320 0.2350 0.1820 0.2000 0.2000 4,489,200
Oct 19, 2023 0.2800 0.2800 0.2300 0.2320 0.2320 388,300
Oct 18, 2023 0.2660 0.2880 0.2530 0.2660 0.2660 160,800
Oct 17, 2023 0.2520 0.2890 0.2410 0.2620 0.2620 321,400
Oct 16, 2023 0.2630 0.2700 0.2320 0.2490 0.2490 202,000
Oct 13, 2023 0.2900 0.2900 0.2630 0.2730 0.2730 170,400
Oct 12, 2023 0.2500 0.2900 0.2420 0.2870 0.2870 815,700
Oct 11, 2023 0.2600 0.2700 0.2470 0.2480 0.2480 259,000
Oct 10, 2023 0.2700 0.2700 0.2510 0.2530 0.2530 216,000
Oct 9, 2023 0.2900 0.2900 0.2400 0.2460 0.2460 291,800
Oct 6, 2023 0.3080 0.3080 0.2620 0.2670 0.2670 230,800
Oct 5, 2023 0.3200 0.3200 0.2610 0.2620 0.2620 524,200
Oct 4, 2023 0.3560 0.3560 0.3110 0.3150 0.3150 153,900
Oct 3, 2023 0.3500 0.3500 0.3200 0.3260 0.3260 106,700
Oct 2, 2023 0.3600 0.3600 0.3400 0.3490 0.3490 157,500
Sep 29, 2023 0.3700 0.3730 0.3590 0.3650 0.3650 133,300
Sep 28, 2023 0.3750 0.3750 0.3510 0.3610 0.3610 103,500
Sep 27, 2023 0.4000 0.4000 0.3530 0.3600 0.3600 496,100
Sep 26, 2023 0.4080 0.4080 0.3600 0.3710 0.3710 149,400
Sep 25, 2023 0.3510 0.3730 0.3510 0.3600 0.3600 461,300
Sep 22, 2023 0.3600 0.3990 0.3550 0.3700 0.3700 262,400
Sep 21, 2023 0.3700 0.3730 0.3560 0.3620 0.3620 151,800
Sep 20, 2023 0.4010 0.4010 0.3650 0.3700 0.3700 362,000
Sep 19, 2023 0.3900 0.4130 0.3600 0.3860 0.3860 160,700
Sep 18, 2023 0.4200 0.4240 0.3510 0.3770 0.3770 450,100
Sep 15, 2023 0.4010 0.4180 0.4000 0.4000 0.4000 102,100
Sep 14, 2023 0.3910 0.4050 0.3860 0.4010 0.4010 76,900
Sep 13, 2023 0.4320 0.4320 0.3800 0.3960 0.3960 289,600
Sep 12, 2023 0.4000 0.4490 0.3800 0.4140 0.4140 324,000
Sep 11, 2023 0.3690 0.4100 0.3500 0.3850 0.3850 345,000
Sep 8, 2023 0.3460 0.4900 0.3460 0.3700 0.3700 975,800
Sep 7, 2023 0.4270 0.4380 0.3100 0.3600 0.3600 1,960,800
Sep 6, 2023 0.6140 0.6140 0.4000 0.4300 0.4300 1,508,900
Sep 5, 2023 0.6700 0.6700 0.6000 0.6150 0.6150 265,000
Sep 1, 2023 0.6750 0.7200 0.6600 0.6700 0.6700 115,900
Aug 31, 2023 0.8100 0.8200 0.6600 0.6710 0.6710 327,500
Aug 30, 2023 0.8900 0.9100 0.8100 0.8230 0.8230 142,400
Aug 29, 2023 0.8750 0.9630 0.8610 0.8660 0.8660 174,900
Aug 28, 2023 0.9600 0.9600 0.8700 0.8750 0.8750 155,300
Aug 25, 2023 1.0800 1.0800 0.8610 0.8950 0.8950 272,900
Aug 24, 2023 1.0400 1.1000 0.9650 1.0600 1.0600 141,800
Aug 23, 2023 1.0900 1.0900 1.0100 1.0200 1.0200 147,800
Aug 22, 2023 1.1200 1.1500 1.0600 1.0800 1.0800 77,300
Aug 21, 2023 1.1400 1.1900 1.0800 1.0950 1.0950 97,200
Aug 18, 2023 1.1400 1.1570 1.1300 1.1300 1.1300 50,800
Aug 17, 2023 1.3200 1.3200 1.1100 1.1400 1.1400 231,900
Aug 16, 2023 1.4200 1.4500 1.3000 1.3300 1.3300 144,100
Aug 15, 2023 1.3500 1.4000 1.3300 1.3600 1.3600 44,700
Aug 14, 2023 1.4000 1.4500 1.3300 1.3800 1.3800 81,200
Aug 11, 2023 1.4700 1.4700 1.3900 1.4300 1.4300 46,600
Aug 10, 2023 1.4900 1.4900 1.4300 1.4600 1.4600 28,500
Aug 9, 2023 1.4300 1.5500 1.4300 1.4700 1.4700 71,200
Aug 8, 2023 1.4500 1.4500 1.4000 1.4400 1.4400 35,400
Aug 7, 2023 1.4200 1.4500 1.4200 1.4300 1.4300 25,400
Aug 4, 2023 1.4100 1.4690 1.3900 1.4300 1.4300 43,000
Aug 3, 2023 1.5200 1.5300 1.4100 1.4100 1.4100 40,000
Aug 2, 2023 1.4700 1.5280 1.4510 1.5200 1.5200 45,400
Aug 1, 2023 1.5000 1.5400 1.4710 1.5100 1.5100 115,300
Jul 31, 2023 1.3800 1.5500 1.3800 1.4800 1.4800 96,600
Jul 28, 2023 1.4500 1.4500 1.3600 1.3750 1.3750 94,500
Jul 27, 2023 1.5200 1.5230 1.4400 1.4500 1.4500 38,400
Jul 26, 2023 1.5000 1.5190 1.4800 1.5000 1.5000 31,400
Jul 25, 2023 1.5000 1.5400 1.4850 1.4900 1.4900 70,000
Jul 24, 2023 1.6800 1.7400 1.4800 1.4900 1.4900 149,800
Jul 21, 2023 1.7100 1.7590 1.6400 1.7000 1.7000 43,800
Jul 20, 2023 1.8400 1.8480 1.6800 1.7090 1.7090 70,600
Jul 19, 2023 1.6400 1.8700 1.6300 1.8400 1.8400 135,500
Jul 18, 2023 1.5200 1.6400 1.5200 1.6300 1.6300 41,600
Jul 17, 2023 1.5000 1.5400 1.5000 1.5150 1.5150 36,500
Jul 14, 2023 1.5800 1.5800 1.5000 1.5000 1.5000 64,800
Jul 13, 2023 1.4800 1.6000 1.4800 1.5700 1.5700 99,100
Jul 12, 2023 1.5500 1.5500 1.4800 1.4900 1.4900 57,100
Jul 11, 2023 1.5200 1.5750 1.5000 1.5400 1.5400 48,800
Jul 10, 2023 1.4800 1.5700 1.4250 1.5100 1.5100 104,200
Jul 7, 2023 1.4500 1.5000 1.3900 1.4500 1.4500 136,300
Jul 6, 2023 1.5600 1.5800 1.4500 1.4800 1.4800 99,600
Jul 5, 2023 1.6200 1.6200 1.5600 1.5800 1.5800 37,000
Jul 3, 2023 1.5000 1.6000 1.5000 1.5700 1.5700 62,000
Jun 30, 2023 1.5000 1.5600 1.4800 1.5400 1.5400 55,500
Jun 29, 2023 1.6100 1.6100 1.4650 1.4900 1.4900 69,600
Jun 28, 2023 1.6300 1.6700 1.5300 1.5300 1.5300 84,600
Jun 27, 2023 1.6500 1.6700 1.5700 1.6200 1.6200 58,700
Jun 26, 2023 1.6700 1.6900 1.6400 1.6500 1.6500 13,800
Jun 23, 2023 1.7200 1.7200 1.6400 1.6400 1.6400 23,700
Jun 22, 2023 1.6600 1.7200 1.6400 1.6800 1.6800 89,800
Jun 21, 2023 1.7100 1.7500 1.6700 1.6700 1.6700 36,600
Jun 20, 2023 1.7600 1.8390 1.7200 1.7400 1.7400 36,400
Jun 16, 2023 1.8500 1.9540 1.8000 1.8000 1.8000 64,800
Jun 15, 2023 1.7200 2.0000 1.6940 1.8600 1.8600 119,700
Jun 14, 2023 1.7100 1.7400 1.6600 1.6900 1.6900 62,000
Jun 13, 2023 1.7700 1.8340 1.6600 1.6900 1.6900 112,000
Jun 12, 2023 1.7200 1.7990 1.7100 1.7600 1.7600 34,200
Jun 9, 2023 1.7400 1.8300 1.7000 1.7200 1.7200 75,400
Jun 8, 2023 1.8600 1.8600 1.7300 1.7600 1.7600 87,900
Jun 7, 2023 1.8700 1.9000 1.8300 1.8700 1.8700 45,400
Jun 6, 2023 1.9400 1.9430 1.8200 1.8900 1.8900 61,500
Jun 5, 2023 2.0100 2.0800 1.9300 1.9300 1.9300 53,200
Jun 2, 2023 1.9500 2.1200 1.9500 2.0100 2.0100 63,900
Jun 1, 2023 1.7900 2.0700 1.7900 2.0200 2.0200 136,600
May 31, 2023 2.0700 2.0700 1.7800 1.7800 1.7800 181,400
May 30, 2023 2.1000 2.2900 1.9400 2.0700 2.0700 175,800
May 26, 2023 2.2900 2.6400 2.0000 2.0600 2.0600 674,500
May 25, 2023 1.7500 2.4000 1.7400 2.1200 2.1200 1,188,300
May 24, 2023 1.6000 1.7200 1.5850 1.7200 1.7200 112,600
May 23, 2023 1.4500 1.6000 1.4000 1.5600 1.5600 95,900
May 22, 2023 1.3800 1.4300 1.3500 1.4200 1.4200 74,400
May 19, 2023 1.4000 1.4200 1.3500 1.3500 1.3500 62,000
May 18, 2023 1.4100 1.4100 1.3500 1.3600 1.3600 25,500
May 17, 2023 1.3200 1.4300 1.3000 1.4200 1.4200 46,500
May 16, 2023 1.3400 1.3600 1.3020 1.3500 1.3500 26,500
May 15, 2023 1.3200 1.3600 1.2900 1.3600 1.3600 50,300

Related Tickers

INKW Greene Concepts, Inc.
0.0057
-12.31%
 
GOGY Golden Grail Technology Corp.
0.1403
+7.71%
 
JSDA Jones Soda Co.
0.2727
+1.00%
 
CCOJY Coca-Cola Bottlers Japan Holdings Inc.
6.09
0.00%
 
APRU Apple Rush Company, Inc.
0.0027
+14.89%
 
ALKM Alkame Holdings, Inc.
0.0000
0.00%
 
YERBF Yerbaé Brands Corp.
0.4250
-1.16%
 
REED Reed's, Inc.
1.5250
+27.08%
 
KOF Coca-Cola FEMSA, S.A.B. de C.V.
100.60
-0.29%
 
ZVIA Zevia PBC
1.0800
+16.25%