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 CO Inc (CSE: WTER )

0.1950 UNCHANGED
Last Price Updated: 3:31 PM EDT, Apr 3, 2023 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 (%)
Nov 30, 2020 1.550 1.600 1.500 1.540 57,225 -0.01(-0.65%)
Nov 27, 2020 1.470 1.570 1.470 1.550 47,100 +0.12(+8.39%)
Nov 26, 2020 1.420 1.430 1.420 1.430 31,620 -0.08(-5.30%)
Nov 25, 2020 1.600 1.600 1.500 1.510 28,286 -0.03(-1.95%)
Nov 24, 2020 1.410 1.540 1.410 1.540 49,504 +0.13(+9.22%)
Nov 23, 2020 1.490 1.490 1.410 1.410 37,982 -0.04(-2.76%)
Nov 20, 2020 1.410 1.450 1.400 1.450 31,479 +0.05(+3.57%)
Nov 19, 2020 1.420 1.440 1.400 1.400 37,500 -0.02(-1.41%)
Nov 18, 2020 1.460 1.510 1.420 1.420 52,450 -0.06(-4.05%)
Nov 17, 2020 1.550 1.550 1.420 1.480 122,299 -0.25(-14.45%)
Nov 16, 2020 1.680 1.730 1.680 1.730 24,195 +0.07(+4.22%)
Nov 13, 2020 1.700 1.710 1.660 1.660 21,219 -0.02(-1.19%)
Nov 12, 2020 1.800 1.800 1.680 1.680 6,233 -0.11(-6.15%)
Nov 11, 2020 1.770 1.800 1.740 1.790 4,650 +0.02(+1.13%)
Nov 10, 2020 1.840 1.840 1.760 1.770 5,753 -0.04(-2.21%)
Nov 09, 2020 2.020 2.020 1.740 1.810 66,077 -0.19(-9.50%)
Nov 06, 2020 1.790 2.030 1.790 2.000 22,548 +0.25(+14.29%)
Nov 05, 2020 1.690 1.750 1.680 1.750 20,090 -0.03(-1.69%)
Nov 03, 2020 1.780 1.780 1.780 1.780 0 +0.10(+5.95%)
Nov 02, 2020 1.660 1.680 1.650 1.680 15,780 +0.03(+1.82%)
Oct 30, 2020 1.720 1.720 1.640 1.650 7,400 -0.04(-2.37%)
Oct 29, 2020 1.700 1.920 1.690 1.690 4,800 +0.03(+1.81%)
Oct 28, 2020 1.720 1.720 1.650 1.660 7,700 -0.09(-5.14%)
Oct 27, 2020 1.790 1.790 1.740 1.750 6,308 -0.02(-1.13%)
Oct 26, 2020 1.770 1.780 1.770 1.770 7,375 -0.14(-7.33%)
Oct 23, 2020 1.940 1.940 1.910 1.910 2,450 -0.01(-0.52%)
Oct 22, 2020 1.920 1.920 1.820 1.920 11,100 -0.03(-1.54%)
Oct 21, 2020 2.010 2.050 1.950 1.950 10,065 -0.13(-6.25%)
Oct 20, 2020 2.060 2.120 2.060 2.080 5,475 -0.02(-0.95%)
Oct 19, 2020 2.460 2.460 2.100 2.100 10,100 -0.05(-2.33%)
Oct 16, 2020 2.300 2.350 2.130 2.150 27,300 -0.03(-1.38%)
Oct 15, 2020 2.120 2.210 2.100 2.180 42,480 +0.06(+2.83%)
Oct 14, 2020 2.200 2.200 2.100 2.120 28,175 +0.00(+0.00%)
Oct 13, 2020 2.040 2.290 2.040 2.120 52,623 +0.17(+8.72%)
Oct 09, 2020 1.950 1.950 1.950 0 +0.12(+6.56%)
Oct 08, 2020 1.950 1.970 1.830 1.830 300 -0.07(-3.68%)
Oct 07, 2020 1.810 1.950 1.810 1.900 44,320 +0.12(+6.74%)
Oct 06, 2020 1.860 1.880 1.740 1.780 9,405 -0.09(-4.81%)
Oct 05, 2020 1.870 1.910 1.850 1.870 11,659 +0.10(+5.65%)
Oct 02, 2020 1.870 1.930 1.760 1.770 16,930 -0.01(-0.56%)
Oct 01, 2020 1.800 1.900 1.750 1.780 8,000 +0.08(+4.71%)
Sep 30, 2020 1.750 1.750 1.700 1.700 2,648 +0.00(+0.00%)
Sep 29, 2020 1.860 1.880 1.700 1.700 20,900 -0.10(-5.56%)
Sep 28, 2020 1.730 1.800 1.720 1.800 9,900 +0.12(+7.14%)
Sep 25, 2020 1.550 1.680 1.550 1.680 1,400 +0.08(+5.00%)
Sep 24, 2020 1.620 1.680 1.550 1.600 11,119 -0.05(-3.03%)
Sep 23, 2020 1.770 1.770 1.650 1.650 7,500 -0.10(-5.71%)
Sep 22, 2020 1.790 1.790 1.750 1.750 7,159 -0.10(-5.41%)
Sep 21, 2020 1.910 1.910 1.800 1.850 8,700 -0.05(-2.63%)
Sep 18, 2020 1.840 1.900 1.750 1.900 7,808 +0.07(+3.83%)
Sep 17, 2020 1.830 1.830 1.830 1.830 2,930 +0.01(+0.55%)
Sep 16, 2020 1.850 1.850 1.790 1.820 12,750 +0.08(+4.60%)
Sep 15, 2020 1.860 1.920 1.740 1.740 15,100 +0.00(+0.00%)
Sep 11, 2020 1.740 1.740 1.740 0 -0.05(-2.79%)
Sep 10, 2020 1.770 1.820 1.770 1.790 5,150 -0.01(-0.56%)
Sep 09, 2020 1.840 1.850 1.800 1.800 6,950 -0.05(-2.70%)
Sep 08, 2020 1.890 1.890 1.850 1.850 5,750 -0.01(-0.54%)
Sep 04, 2020 1.860 1.860 1.860 0 +0.03(+1.64%)
Sep 03, 2020 1.840 1.860 1.800 1.830 11,350 -0.11(-5.67%)
Sep 02, 2020 1.890 1.940 1.890 1.940 3,120 -0.08(-3.96%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.