Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Alkaline Water Company (NQ: WTER )

0.2600 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 (%)
Apr 28, 2023 1.090 1.150 1.070 1.090 76,122 +0.00(+0.00%)
Apr 27, 2023 1.030 1.160 1.030 1.090 108,801 +0.04(+3.81%)
Apr 26, 2023 1.170 1.200 1.020 1.050 182,089 -0.15(-12.50%)
Apr 25, 2023 1.280 1.290 1.200 1.200 80,130 -0.08(-6.25%)
Apr 24, 2023 1.390 1.400 1.250 1.280 149,993 -0.08(-5.88%)
Apr 21, 2023 1.500 1.500 1.350 1.360 105,448 -0.09(-6.21%)
Apr 20, 2023 1.550 1.577 1.400 1.450 195,753 -0.13(-8.23%)
Apr 19, 2023 1.600 1.630 1.560 1.580 89,341 -0.02(-1.25%)
Apr 18, 2023 1.560 1.670 1.553 1.600 307,657 +0.03(+1.91%)
Apr 17, 2023 1.510 1.600 1.500 1.570 110,388 +0.07(+4.67%)
Apr 14, 2023 1.610 1.615 1.500 1.500 97,915 -0.13(-7.98%)
Apr 13, 2023 1.430 1.730 1.430 1.630 385,337 +0.16(+10.88%)
Apr 12, 2023 1.550 1.750 1.350 1.470 617,312 +0.01(+0.68%)
Apr 11, 2023 1.560 1.650 1.440 1.460 181,627 -0.10(-6.41%)
Apr 10, 2023 1.530 1.580 1.400 1.560 111,057 +0.03(+1.96%)
Apr 06, 2023 1.660 1.690 1.510 1.530 148,545 -0.19(-11.05%)
Apr 05, 2023 1.480 1.950 1.260 1.720 815,410 +0.04(+2.29%)
Apr 04, 2023 2.085 2.085 1.651 1.681 441,886 -0.67(-28.60%)
Apr 03, 2023 2.562 2.625 2.250 2.355 74,351 -0.05(-2.00%)
Mar 31, 2023 2.522 2.547 2.400 2.403 59,575 -0.11(-4.53%)
Mar 30, 2023 2.474 2.550 2.430 2.517 33,011 +0.10(+4.35%)
Mar 29, 2023 2.400 2.475 2.362 2.412 37,402 +0.01(+0.25%)
Mar 28, 2023 2.310 2.475 2.252 2.406 50,093 +0.06(+2.69%)
Mar 27, 2023 2.625 2.625 2.221 2.343 126,455 +0.19(+8.62%)
Mar 24, 2023 2.147 2.253 2.100 2.157 106,065 -0.01(-0.55%)
Mar 23, 2023 2.400 2.478 2.119 2.169 207,921 +0.07(+3.29%)
Mar 22, 2023 2.250 2.400 2.100 2.100 99,420 -0.23(-10.03%)
Mar 21, 2023 2.250 2.384 2.163 2.334 85,759 +0.11(+4.99%)
Mar 20, 2023 2.310 2.324 2.145 2.223 72,250 -0.02(-0.74%)
Mar 17, 2023 2.400 2.475 2.240 2.240 133,098 -0.13(-5.51%)
Mar 16, 2023 2.328 2.520 2.300 2.370 75,868 -0.03(-1.25%)
Mar 15, 2023 2.422 2.700 2.362 2.400 66,360 -0.03(-1.11%)
Mar 14, 2023 2.550 2.625 2.400 2.427 98,876 -0.05(-1.94%)
Mar 13, 2023 2.630 2.630 2.400 2.475 100,722 -0.15(-5.88%)
Mar 10, 2023 2.850 2.850 2.580 2.630 65,667 -0.15(-5.35%)
Mar 09, 2023 2.866 2.886 2.752 2.778 59,481 -0.06(-2.27%)
Mar 08, 2023 2.998 3.000 2.761 2.842 62,269 -0.16(-5.20%)
Mar 07, 2023 3.000 3.180 2.723 2.998 117,189 -0.08(-2.54%)
Mar 06, 2023 3.150 3.175 3.045 3.076 47,887 -0.12(-3.71%)
Mar 03, 2023 3.186 3.270 3.045 3.195 70,277 +0.01(+0.28%)
Mar 02, 2023 3.300 3.446 3.111 3.186 62,561 -0.14(-4.28%)
Mar 01, 2023 3.900 3.900 3.225 3.329 96,729 -0.34(-9.28%)
Feb 28, 2023 3.225 3.708 3.188 3.669 162,056 +0.48(+15.16%)
Feb 27, 2023 3.300 3.437 3.150 3.186 23,849 +0.13(+4.17%)
Feb 24, 2023 3.225 3.225 3.000 3.058 20,649 -0.10(-3.09%)
Feb 23, 2023 3.150 3.225 3.000 3.156 28,198 +0.08(+2.63%)
Feb 22, 2023 3.300 3.306 3.000 3.075 60,670 -0.12(-3.76%)
Feb 21, 2023 3.450 3.450 3.193 3.195 34,680 -0.10(-3.09%)
Feb 17, 2023 3.369 3.369 3.219 3.297 43,436 -0.08(-2.27%)
Feb 16, 2023 3.300 3.373 3.180 3.373 47,991 +0.09(+2.69%)
Feb 15, 2023 3.450 3.450 3.000 3.285 112,350 -0.09(-2.58%)
Feb 14, 2023 3.475 3.475 3.315 3.372 24,254 -0.00(-0.09%)
Feb 13, 2023 3.600 3.600 3.345 3.375 37,768 -0.08(-2.17%)
Feb 10, 2023 3.450 3.510 3.318 3.450 33,743 +0.00(+0.04%)
Feb 09, 2023 3.495 3.582 3.301 3.449 43,660 +0.05(+1.41%)
Feb 08, 2023 3.525 3.600 3.300 3.401 47,045 -0.05(-1.43%)
Feb 07, 2023 3.600 3.660 3.435 3.450 42,918 -0.13(-3.56%)
Feb 06, 2023 3.382 3.674 3.382 3.578 52,268 +0.20(+6.00%)
Feb 03, 2023 3.750 3.877 3.300 3.375 201,806 -0.38(-10.00%)
Feb 02, 2023 3.900 4.162 3.679 3.750 258,658 -0.13(-3.44%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.