Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alkaline Water Company (NQ: WTER )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 0.4240 0.4399 0.4236 0.4280 340,266 +0.00(+1.11%)
Jul 28, 2022 0.4097 0.4392 0.4000 0.4233 556,195 +0.01(+3.24%)
Jul 27, 2022 0.4100 0.4200 0.3960 0.4100 533,811 +0.00(+0.84%)
Jul 26, 2022 0.4210 0.4449 0.4043 0.4066 514,760 -0.02(-4.98%)
Jul 25, 2022 0.4600 0.4600 0.4200 0.4279 791,929 -0.02(-5.48%)
Jul 22, 2022 0.4675 0.5199 0.4426 0.4527 1,464,088 -0.01(-3.17%)
Jul 21, 2022 0.4800 0.4879 0.4501 0.4675 591,813 -0.00(-0.47%)
Jul 20, 2022 0.4400 0.4700 0.4400 0.4697 964,503 +0.03(+5.98%)
Jul 19, 2022 0.4500 0.4543 0.4300 0.4432 565,750 -0.01(-1.51%)
Jul 18, 2022 0.4401 0.4700 0.4351 0.4500 675,386 -0.02(-4.26%)
Jul 15, 2022 0.4968 0.5018 0.4241 0.4700 1,310,615 -0.03(-5.18%)
Jul 14, 2022 0.5200 0.5374 0.4810 0.4957 1,072,506 -0.02(-4.60%)
Jul 13, 2022 0.5200 0.5385 0.5100 0.5196 495,963 -0.01(-2.04%)
Jul 12, 2022 0.5800 0.5900 0.5000 0.5304 1,569,040 +0.01(+2.00%)
Jul 11, 2022 0.4980 0.6400 0.4950 0.5200 3,669,793 +0.05(+10.64%)
Jul 08, 2022 0.4888 0.4989 0.4600 0.4700 918,480 +0.00(+0.64%)
Jul 07, 2022 0.4300 0.4800 0.4200 0.4670 1,197,952 +0.06(+15.22%)
Jul 06, 2022 0.4200 0.4239 0.3851 0.4053 498,400 +0.02(+6.35%)
Jul 05, 2022 0.3930 0.3930 0.3700 0.3811 309,416 -0.00(-0.10%)
Jul 01, 2022 0.3800 0.4000 0.3701 0.3815 465,316 -0.01(-2.93%)
Jun 30, 2022 0.3800 0.3930 0.3660 0.3930 601,681 +0.00(+0.33%)
Jun 29, 2022 0.3949 0.4042 0.3811 0.3917 527,290 -0.00(-0.81%)
Jun 28, 2022 0.4050 0.4098 0.3880 0.3949 414,559 -0.01(-1.84%)
Jun 27, 2022 0.4000 0.4138 0.3950 0.4023 430,465 +0.01(+2.08%)
Jun 24, 2022 0.4271 0.4271 0.3941 0.3941 389,754 -0.02(-5.51%)
Jun 23, 2022 0.4100 0.4272 0.4100 0.4171 300,725 +0.01(+1.73%)
Jun 22, 2022 0.4050 0.4269 0.4011 0.4100 439,985 +0.00(+0.02%)
Jun 21, 2022 0.4200 0.4280 0.4030 0.4099 364,573 +0.01(+2.47%)
Jun 17, 2022 0.4300 0.4300 0.4000 0.4000 568,119 -0.03(-6.96%)
Jun 16, 2022 0.4000 0.4300 0.3901 0.4299 457,382 +0.03(+7.99%)
Jun 15, 2022 0.4000 0.4154 0.3901 0.3981 877,191 +0.01(+3.67%)
Jun 14, 2022 0.4300 0.4500 0.3826 0.3840 1,034,237 -0.06(-13.08%)
Jun 13, 2022 0.4900 0.5100 0.4300 0.4418 889,996 -0.05(-9.82%)
Jun 10, 2022 0.5000 0.5100 0.4760 0.4899 543,081 -0.03(-4.95%)
Jun 09, 2022 0.5100 0.5249 0.5043 0.5154 719,728 +0.02(+3.95%)
Jun 08, 2022 0.4900 0.5090 0.4700 0.4958 579,580 +0.04(+7.78%)
Jun 07, 2022 0.4600 0.4874 0.4500 0.4600 611,844 -0.01(-2.04%)
Jun 06, 2022 0.4700 0.4963 0.4500 0.4696 684,229 -0.00(-0.04%)
Jun 03, 2022 0.5187 0.5187 0.4455 0.4698 1,971,700 +0.01(+2.15%)
Jun 02, 2022 0.4200 0.4600 0.4200 0.4599 934,925 +0.03(+7.98%)
Jun 01, 2022 0.4500 0.4700 0.4180 0.4259 401,569 -0.01(-3.20%)
May 31, 2022 0.4297 0.4400 0.4100 0.4400 729,822 +0.00(+0.00%)
May 27, 2022 0.4221 0.4700 0.4221 0.4400 764,936 +0.01(+2.56%)
May 26, 2022 0.3900 0.4361 0.3772 0.4290 1,294,087 +0.04(+11.02%)
May 25, 2022 0.3400 0.3864 0.3301 0.3864 1,140,706 +0.03(+7.93%)
May 24, 2022 0.3800 0.3930 0.3500 0.3580 1,092,420 -0.03(-7.90%)
May 23, 2022 0.3983 0.3994 0.3570 0.3887 1,763,215 +0.01(+1.49%)
May 20, 2022 0.4200 0.4295 0.3820 0.3830 1,641,782 -0.04(-8.44%)
May 19, 2022 0.4300 0.4399 0.4110 0.4183 1,278,411 -0.01(-2.74%)
May 18, 2022 0.4700 0.4750 0.4300 0.4301 778,762 -0.04(-8.49%)
May 17, 2022 0.4488 0.4757 0.4488 0.4700 462,910 +0.03(+7.13%)
May 16, 2022 0.4500 0.4627 0.4302 0.4387 945,950 +0.01(+3.22%)
May 13, 2022 0.4400 0.4450 0.4200 0.4250 1,154,804 +0.01(+2.76%)
May 12, 2022 0.4200 0.4278 0.4001 0.4136 1,197,832 -0.00(-0.93%)
May 11, 2022 0.4800 0.4900 0.4031 0.4175 1,978,997 -0.05(-11.38%)
May 10, 2022 0.4700 0.5000 0.4550 0.4711 1,335,331 +0.02(+3.54%)
May 09, 2022 0.5000 0.5085 0.4500 0.4550 2,566,523 -0.07(-12.82%)
May 06, 2022 0.5700 0.5750 0.5150 0.5219 1,414,034 -0.04(-6.74%)
May 05, 2022 0.5650 0.5845 0.5500 0.5596 5,378,284 -0.18(-24.83%)
May 04, 2022 0.7400 0.7491 0.7000 0.7444 1,198,893 -0.00(-0.61%)
May 03, 2022 0.7500 0.7700 0.7250 0.7490 681,033 -0.01(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.