The Alkaline Water Company Inc. (WTER)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.0001

0.0000

(0.00%)

At close: 12:09PM EDT

Time period:

04 Jun 2023 - 04 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jun 2024	0.0001	0.0001	0.0001	0.0001	0.0001	644
31 May 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,459
30 May 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,117
29 May 2024	0.0001	0.0001	0.0001	0.0001	0.0001	33,215
28 May 2024	0.0001	0.0001	0.0001	0.0001	0.0001	16,366
24 May 2024	0.0014	0.0014	0.0001	0.0001	0.0001	672
23 May 2024	0.0014	0.0014	0.0014	0.0014	0.0014	2,682
22 May 2024	0.0014	0.0020	0.0014	0.0020	0.0020	3,561
21 May 2024	0.0014	0.0014	0.0014	0.0014	0.0014	2,458
20 May 2024	0.0014	0.0014	0.0014	0.0014	0.0014	562
17 May 2024	0.0014	0.0014	0.0014	0.0014	0.0014	15,856
16 May 2024	0.0014	0.0014	0.0014	0.0014	0.0014	21,303
15 May 2024	0.0014	0.0014	0.0014	0.0014	0.0014	2,650
14 May 2024	0.0014	0.1199	0.0014	0.0014	0.0014	2,124
13 May 2024	0.0014	0.0606	0.0014	0.0606	0.0606	739
10 May 2024	0.0023	0.0030	0.0014	0.0014	0.0014	3,748
09 May 2024	0.0020	0.0020	0.0020	0.0020	0.0020	197
08 May 2024	0.0016	0.0200	0.0014	0.0014	0.0014	2,137
07 May 2024	0.0014	0.0014	0.0014	0.0014	0.0014	789
06 May 2024	0.0014	0.0014	0.0014	0.0014	0.0014	194
03 May 2024	0.0014	0.0014	0.0014	0.0014	0.0014	10,293
02 May 2024	0.0016	0.0016	0.0014	0.0014	0.0014	27,957
01 May 2024	0.0015	0.0015	0.0015	0.0015	0.0015	2,300
30 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	765
29 Apr 2024	0.0015	0.0016	0.0015	0.0015	0.0015	11,315
26 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	3,792
25 Apr 2024	0.0016	0.0016	0.0016	0.0016	0.0016	3,393
24 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	979
23 Apr 2024	0.0020	0.0021	0.0020	0.0021	0.0021	1,779
22 Apr 2024	0.0015	0.0608	0.0015	0.0018	0.0018	1,038
19 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	1,343
18 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	643
17 Apr 2024	0.0015	0.0100	0.0015	0.0016	0.0016	2,611
16 Apr 2024	0.0015	0.0500	0.0015	0.0100	0.0100	11,345
15 Apr 2024	0.0015	0.1199	0.0015	0.0500	0.0500	213,705
12 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	801
11 Apr 2024	0.0015	0.0100	0.0015	0.0100	0.0100	9,186
10 Apr 2024	0.0015	0.0016	0.0015	0.0015	0.0015	5,481
09 Apr 2024	0.0015	0.0857	0.0015	0.0100	0.0100	1,466
08 Apr 2024	0.0016	0.0100	0.0016	0.0100	0.0100	702
05 Apr 2024	0.0014	0.0400	0.0014	0.0300	0.0300	43,845
04 Apr 2024	0.0014	0.0100	0.0014	0.0100	0.0100	3,694
03 Apr 2024	0.0016	0.0100	0.0014	0.0100	0.0100	46,639
02 Apr 2024	0.0015	0.0100	0.0014	0.0016	0.0016	13,417
01 Apr 2024	0.0015	0.0100	0.0014	0.0014	0.0014	39,178
28 Mar 2024	0.0014	0.0250	0.0014	0.0250	0.0250	33,818
27 Mar 2024	0.0013	0.0200	0.0013	0.0014	0.0014	3,476
26 Mar 2024	0.0014	0.0014	0.0010	0.0010	0.0010	5,914
25 Mar 2024	0.0014	0.0014	0.0014	0.0014	0.0014	11,189
22 Mar 2024	0.0014	0.0014	0.0014	0.0014	0.0014	538
21 Mar 2024	0.0014	0.0100	0.0014	0.0014	0.0014	4,014
20 Mar 2024	0.0014	0.0015	0.0014	0.0014	0.0014	2,773
19 Mar 2024	0.0013	0.1006	0.0013	0.0014	0.0014	4,161
18 Mar 2024	0.0013	0.0013	0.0013	0.0013	0.0013	1,326
15 Mar 2024	0.0014	0.0200	0.0013	0.0200	0.0200	13,605
14 Mar 2024	0.0013	0.0013	0.0013	0.0013	0.0013	536
13 Mar 2024	0.0013	0.0014	0.0013	0.0014	0.0014	1,010
12 Mar 2024	0.0011	0.0011	0.0011	0.0011	0.0011	1,453
11 Mar 2024	0.0011	0.0100	0.0011	0.0100	0.0100	3,919
08 Mar 2024	0.0011	0.0100	0.0010	0.0011	0.0011	5,951
07 Mar 2024	0.0010	0.0011	0.0010	0.0011	0.0011	7,064
06 Mar 2024	0.0007	0.0011	0.0007	0.0011	0.0011	3,032
05 Mar 2024	0.0007	0.0011	0.0007	0.0010	0.0010	8,792
04 Mar 2024	0.0010	0.0011	0.0010	0.0010	0.0010	15,839
01 Mar 2024	0.0010	0.0011	0.0010	0.0010	0.0010	3,905
29 Feb 2024	0.0010	0.0011	0.0010	0.0011	0.0011	20,947
28 Feb 2024	0.0006	0.0009	0.0006	0.0009	0.0009	47,060
27 Feb 2024	0.0005	0.0009	0.0005	0.0009	0.0009	6,060
26 Feb 2024	0.0195	0.0200	0.0003	0.0004	0.0004	22,485
23 Feb 2024	0.0195	0.0200	0.0195	0.0195	0.0195	51,181
22 Feb 2024	0.0195	0.0195	0.0195	0.0195	0.0195	19,572
21 Feb 2024	0.0195	0.2000	0.0195	0.0290	0.0290	19,419
20 Feb 2024	0.0302	0.1500	0.0205	0.1000	0.1000	29,982
16 Feb 2024	0.0270	0.0270	0.0205	0.0205	0.0205	15,078
15 Feb 2024	0.0205	0.0260	0.0205	0.0260	0.0260	8,703
14 Feb 2024	0.0200	0.1000	0.0200	0.0205	0.0205	12,603
13 Feb 2024	0.0200	0.1425	0.0200	0.0300	0.0300	10,497
12 Feb 2024	0.0700	0.2000	0.0450	0.1500	0.1500	15,927
09 Feb 2024	0.0475	0.1000	0.0200	0.1000	0.1000	42,975
08 Feb 2024	0.0415	0.1100	0.0200	0.0375	0.0375	26,663
07 Feb 2024	0.2000	0.2750	0.0002	0.0210	0.0210	595,058
06 Feb 2024	0.2475	0.2750	0.2160	0.2550	0.2550	569,454
05 Feb 2024	0.2838	0.2900	0.2550	0.2600	0.2600	264,033
02 Feb 2024	0.2943	0.2943	0.2800	0.2839	0.2839	51,919
01 Feb 2024	0.2899	0.2899	0.2794	0.2890	0.2890	109,661
31 Jan 2024	0.2800	0.2950	0.2702	0.2899	0.2899	50,398
30 Jan 2024	0.2960	0.2992	0.2707	0.2880	0.2880	78,912
29 Jan 2024	0.3083	0.3099	0.2852	0.2929	0.2929	55,608
26 Jan 2024	0.2900	0.3100	0.2851	0.2920	0.2920	262,071
25 Jan 2024	0.2900	0.2900	0.2816	0.2854	0.2854	42,816
24 Jan 2024	0.2850	0.2900	0.2801	0.2900	0.2900	30,115
23 Jan 2024	0.2900	0.2900	0.2650	0.2898	0.2898	144,549
22 Jan 2024	0.3000	0.3000	0.2600	0.2793	0.2793	269,184
19 Jan 2024	0.2871	0.2990	0.2612	0.2990	0.2990	104,958
18 Jan 2024	0.2795	0.2843	0.2700	0.2744	0.2744	103,331
17 Jan 2024	0.2750	0.2900	0.2630	0.2730	0.2730	67,398
16 Jan 2024	0.3000	0.3149	0.2600	0.2610	0.2610	172,024
12 Jan 2024	0.2928	0.2998	0.2800	0.2990	0.2990	78,359
11 Jan 2024	0.3100	0.3148	0.2800	0.2880	0.2880	216,270
10 Jan 2024	0.2850	0.3156	0.2800	0.3030	0.3030	621,015
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,880.54+13.24(+0.11%)

NZD/USD0.6185-0.0008(-0.14%)

ALL ORDS7,997.70-26.40(-0.33%)

OIL73.50-0.72(-0.97%)

GOLD2,368.80-0.50(-0.02%)

The Alkaline Water Company Inc. (WTER)

NZX 50
11,880.54
+13.24(+0.11%)

NZD/USD
0.6185
-0.0008(-0.14%)

ALL ORDS
7,997.70
-26.40(-0.33%)

OIL
73.50
-0.72(-0.97%)

GOLD
2,368.80
-0.50(-0.02%)