Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

The Alkaline Water Company Inc. - Common Stock (OP:WTER)

0.0500 +0.0100 (+25.00%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 14, 2025 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 (%)
May 13, 2025 0.0270 0.0400 0.0181 0.0400 2,088,827 +0.02(+122.22%)
May 12, 2025 0.0145 0.0220 0.0145 0.0180 1,368,294 +0.00(+33.33%)
May 09, 2025 0.0120 0.0140 0.0120 0.0135 1,519,501 +0.00(+12.50%)
May 08, 2025 0.0125 0.0127 0.0100 0.0120 2,747,466 +0.00(+0.00%)
May 07, 2025 0.0140 0.0140 0.0100 0.0120 2,281,183 -0.00(-6.98%)
May 06, 2025 0.0126 0.0150 0.0125 0.0129 1,363,408 -0.00(-0.77%)
May 05, 2025 0.0155 0.0155 0.0130 0.0130 578,184 -0.00(-16.13%)
May 02, 2025 0.0160 0.0160 0.0145 0.0155 1,090,620 +0.00(+3.33%)
May 01, 2025 0.0175 0.0175 0.0148 0.0150 403,924 -0.00(-3.23%)
Apr 30, 2025 0.0165 0.0180 0.0145 0.0155 863,976 -0.00(-6.06%)
Apr 29, 2025 0.0170 0.0170 0.0145 0.0165 898,697 -0.00(-1.20%)
Apr 28, 2025 0.0180 0.0180 0.0150 0.0167 2,760,166 +0.00(+3.73%)
Apr 25, 2025 0.0199 0.0199 0.0161 0.0161 1,399,452 -0.00(-14.36%)
Apr 24, 2025 0.0189 0.0225 0.0150 0.0188 2,373,948 +0.00(+17.50%)
Apr 23, 2025 0.0200 0.0239 0.0160 0.0160 1,104,954 -0.00(-5.88%)
Apr 22, 2025 0.0220 0.0220 0.0170 0.0170 1,328,418 -0.00(-22.73%)
Apr 21, 2025 0.0200 0.0231 0.0160 0.0220 1,056,881 +0.00(+4.76%)
Apr 17, 2025 0.0250 0.0250 0.0210 0.0210 497,200 -0.00(-16.00%)
Apr 16, 2025 0.0300 0.0300 0.0230 0.0250 260,144 +0.00(+0.00%)
Apr 15, 2025 0.0300 0.0300 0.0250 0.0250 512,865 -0.00(-1.19%)
Apr 14, 2025 0.0300 0.0375 0.0252 0.0253 2,203,454 -0.00(-2.69%)
Apr 11, 2025 0.0350 0.0350 0.0250 0.0260 420,897 -0.00(-13.33%)
Apr 10, 2025 0.0400 0.0400 0.0300 0.0300 263,463 -0.00(-11.76%)
Apr 09, 2025 0.0350 0.0400 0.0280 0.0340 386,978 +0.00(+13.33%)
Apr 08, 2025 0.0350 0.0400 0.0280 0.0300 256,411 +0.00(+0.00%)
Apr 07, 2025 0.0349 0.0360 0.0265 0.0300 357,378 -0.01(-16.43%)
Apr 04, 2025 0.0251 0.0399 0.0250 0.0359 540,698 +0.01(+19.67%)
Apr 03, 2025 0.0350 0.0350 0.0250 0.0300 564,018 -0.00(-9.09%)
Apr 02, 2025 0.0379 0.0387 0.0300 0.0330 601,097 -0.01(-14.73%)
Apr 01, 2025 0.0400 0.0449 0.0300 0.0387 1,271,636 -0.00(-3.25%)
Mar 31, 2025 0.0500 0.0500 0.0400 0.0400 510,769 -0.01(-25.93%)
Mar 28, 2025 0.0400 0.0600 0.0400 0.0540 629,978 +0.01(+35.00%)
Mar 27, 2025 0.0400 0.0568 0.0400 0.0400 234,925 -0.00(-0.50%)
Mar 26, 2025 0.0500 0.0500 0.0402 0.0402 215,694 -0.00(-10.67%)
Mar 25, 2025 0.0590 0.0590 0.0433 0.0450 215,687 -0.01(-18.18%)
Mar 24, 2025 0.0475 0.0600 0.0470 0.0550 244,965 +0.01(+15.79%)
Mar 21, 2025 0.0700 0.0700 0.0475 0.0475 337,300 -0.00(-5.38%)
Mar 20, 2025 0.0700 0.0700 0.0500 0.0502 381,851 -0.00(-8.73%)
Mar 19, 2025 0.0543 0.0700 0.0543 0.0550 122,618 +0.00(+0.92%)
Mar 18, 2025 0.0700 0.0700 0.0543 0.0545 201,199 -0.00(-7.63%)
Mar 17, 2025 0.0671 0.0671 0.0490 0.0590 143,895 +0.01(+18.00%)
Mar 14, 2025 0.0749 0.0749 0.0450 0.0500 375,898 -0.01(-13.79%)
Mar 13, 2025 0.0780 0.0780 0.0400 0.0580 804,562 +0.01(+9.43%)
Mar 12, 2025 0.0650 0.0849 0.0530 0.0530 90,414 -0.01(-18.46%)
Mar 11, 2025 0.0300 0.0800 0.0300 0.0650 369,074 +0.01(+8.33%)
Mar 10, 2025 0.0798 0.0850 0.0531 0.0600 173,957 +0.00(+9.09%)
Mar 07, 2025 0.0600 0.0700 0.0550 0.0550 264,982 -0.02(-21.43%)
Mar 06, 2025 0.1000 0.1000 0.0700 0.0700 168,058 -0.02(-20.45%)
Mar 05, 2025 0.0879 0.0950 0.0733 0.0880 89,461 +0.01(+10.00%)
Mar 04, 2025 0.0750 0.0999 0.0730 0.0800 119,117 -0.01(-15.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.