Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Alkaline Water Company (TSV: WTER )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	4.600	5.050	4.550	4.880	59,908	+0.33(+7.25%)
Sep 27, 2018	5.150	5.150	4.300	4.550	145,069	-0.55(-10.78%)
Sep 26, 2018	5.970	5.970	4.750	5.100	146,357	-0.80(-13.56%)
Sep 25, 2018	5.800	5.990	5.400	5.900	170,629	+0.30(+5.36%)
Sep 24, 2018	6.000	6.000	5.000	5.600	280,226	+0.90(+19.15%)
Sep 21, 2018	5.050	5.050	3.850	4.700	120,791	-0.10(-2.08%)
Sep 20, 2018	4.450	5.100	4.450	4.800	116,259	+0.50(+11.63%)
Sep 19, 2018	3.690	5.000	3.600	4.300	218,580	+0.85(+24.64%)
Sep 18, 2018	3.280	3.540	3.200	3.450	40,970	+0.18(+5.50%)
Sep 17, 2018	3.180	3.350	3.100	3.270	22,237	+0.27(+9.00%)
Sep 14, 2018	3.250	3.250	2.970	3.000	26,525	-0.10(-3.23%)
Sep 13, 2018	3.430	3.470	2.880	3.100	64,603	-0.25(-7.46%)
Sep 12, 2018	3.070	3.350	2.950	3.350	94,298	+0.36(+12.04%)
Sep 11, 2018	2.970	3.000	2.800	2.990	52,085	+0.20(+7.17%)
Sep 10, 2018	3.200	3.200	2.650	2.790	437,702	+0.25(+9.84%)
Sep 07, 2018	2.520	2.650	2.440	2.540	37,597	+0.28(+12.39%)
Sep 06, 2018	2.250	2.260	2.200	2.260	8,284	+0.01(+0.44%)
Sep 05, 2018	2.250	2.250	2.250	2.250	515	+0.00(+0.00%)
Sep 04, 2018	2.300	2.390	2.250	2.250	6,651	-0.04(-1.75%)
Aug 31, 2018		2.290	2.290	2.290	0	+0.09(+4.09%)
Aug 30, 2018	2.210	2.220	2.200	2.200	4,943	-0.03(-1.35%)
Aug 29, 2018	2.200	2.230	2.200	2.230	600	+0.09(+4.21%)
Aug 28, 2018	2.200	2.300	2.010	2.140	5,800	-0.25(-10.46%)
Aug 27, 2018	2.180	2.390	2.180	2.390	6,373	+0.23(+10.65%)
Aug 24, 2018	2.500	2.500	2.160	2.160	520	-0.44(-16.92%)
Aug 22, 2018		2.600	2.600	2.600	0	+0.00(+0.00%)
Aug 21, 2018	2.600	2.600	2.600	2.600	1,000	+0.00(+0.00%)
Aug 20, 2018	2.590	2.600	2.590	2.600	5,700	+0.01(+0.39%)
Aug 17, 2018	2.590	2.590	2.590	2.590	200	+0.19(+7.92%)
Aug 16, 2018	2.450	2.590	2.400	2.400	700	-0.20(-7.69%)
Aug 15, 2018	2.580	2.600	2.580	2.600	1,700	+0.44(+20.37%)
Aug 13, 2018		2.160	2.160	2.160	0	-0.34(-13.60%)
Aug 10, 2018	2.500	2.500	2.500	2.500	600	+0.00(+0.00%)
Aug 09, 2018	2.500	2.500	2.500	2.500	650	-0.07(-2.72%)
Aug 08, 2018	2.600	2.600	2.570	2.570	320	-0.03(-1.15%)
Aug 07, 2018	2.550	2.600	2.550	2.600	800	+0.56(+27.45%)
Aug 03, 2018		2.040	2.040	2.040	0	-0.16(-7.27%)
Aug 02, 2018	2.500	2.500	2.200	2.200	800	+0.00(+0.00%)
Aug 01, 2018					75	+0.00(+0.00%)
Jul 31, 2018	2.500	2.500	2.490	2.490	1,300	-0.01(-0.40%)
Jul 30, 2018	2.500	2.500	2.500	2.500	100	+0.20(+8.70%)
Jul 27, 2018	2.370	2.370	2.300	2.300	2,400	-0.10(-4.17%)
Jul 26, 2018	2.400	2.400	2.350	2.400	11,546	+0.00(+0.00%)
Jul 25, 2018	2.400	2.400	2.400	2.400	1,100	+0.00(+0.00%)
Jul 24, 2018	2.590	2.590	2.390	2.400	11,028	-0.07(-2.83%)
Jul 23, 2018	2.600	2.600	2.470	2.470	789	+0.12(+5.11%)
Jul 19, 2018		2.350	2.350	2.350	0	-0.22(-8.56%)
Jul 18, 2018	2.580	2.590	2.560	2.570	500	-0.17(-6.20%)
Jul 11, 2018		2.740	2.740	2.740	0	-0.16(-5.52%)
Jul 06, 2018		2.900	2.900	2.900	0	+0.40(+16.00%)
Jul 05, 2018	2.500	2.500	2.500	2.500	100	+0.14(+5.93%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Alkaline Water Company (TSV: WTER )

Historical Prices