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 (%)
Oct 21, 2022 0.3900 7 -0.02(-4.88%)
Oct 20, 2022 0.4100 0.4150 0.4100 0.4100 11,500 -0.01(-2.38%)
Oct 19, 2022 0.4200 0.4200 0.4200 0.4200 2,621 +0.00(+0.00%)
Oct 17, 2022 0.4200 0.4200 0 -0.01(-1.18%)
Oct 14, 2022 0.4250 0.4250 0.4250 0.4250 500 +0.01(+1.19%)
Oct 13, 2022 0.4350 0.4350 0.4200 0.4200 40,235 -0.03(-6.67%)
Oct 12, 2022 0.4500 0.4500 0.4500 0.4500 1,171 -0.02(-4.26%)
Oct 11, 2022 0.4700 0.4700 0.4700 0.4700 520 -0.01(-2.08%)
Oct 07, 2022 0.4800 0 +0.00(+0.00%)
Oct 04, 2022 0.4800 0.4800 100 +0.01(+2.13%)
Oct 03, 2022 0.4800 0.4800 0.4700 0.4700 10,005 -0.01(-2.08%)
Sep 30, 2022 0.5000 0.5000 0.4800 0.4800 25,001 -0.04(-7.69%)
Sep 28, 2022 0.5200 0.5200 100 -0.02(-3.70%)
Sep 27, 2022 0.5200 0.5400 0.5200 0.5400 6,505 +0.05(+10.20%)
Sep 26, 2022 0.4900 0.4900 0.4900 0.4900 4,763 -0.02(-3.92%)
Sep 23, 2022 0.4900 0.5100 0.4900 0.5100 5,948 -0.03(-5.56%)
Sep 22, 2022 0.5400 0.5400 0.5400 0.5400 2,690 +0.02(+3.85%)
Sep 21, 2022 0.5200 0.5200 0.5200 0.5200 3,800 -0.06(-10.34%)
Sep 19, 2022 0.5800 0.5800 365 +0.00(+0.00%)
Sep 16, 2022 0.6300 0.6300 0.5800 0.5800 4,159 -0.04(-6.45%)
Sep 15, 2022 0.6200 0.6200 0.6200 0.6200 2,709 -0.11(-15.07%)
Sep 12, 2022 0.7300 0.7300 100 +0.01(+1.39%)
Sep 08, 2022 0.7200 0.7200 150 -0.06(-7.69%)
Sep 07, 2022 0.7200 0.7800 0.7200 0.7800 1,505 +0.10(+14.71%)
Aug 31, 2022 0.6800 64 -0.04(-5.56%)
Aug 26, 2022 0.7200 117 +0.06(+9.09%)
Aug 24, 2022 0.6600 0.6600 100 +0.01(+1.54%)
Aug 18, 2022 0.6500 20 +0.00(+0.00%)
Aug 17, 2022 0.6500 0.6500 0.6500 0.6500 500 +0.02(+3.17%)
Aug 16, 2022 0.6700 0.6700 0.6300 0.6300 14,902 -0.05(-7.35%)
Aug 15, 2022 0.6300 0.6800 0.6300 0.6800 15,708 +0.03(+4.62%)
Aug 12, 2022 0.6400 0.6500 0.6400 0.6500 44,604 +0.03(+4.84%)
Aug 11, 2022 0.6200 0.6200 0.6200 0.6200 2,753 +0.03(+5.08%)
Aug 10, 2022 0.5900 0.5900 0.5900 0.5900 500 +0.03(+5.36%)
Aug 08, 2022 0.5600 0.5600 198 -0.04(-6.67%)
Aug 05, 2022 0.6000 0.6000 0.6000 0.6000 5,200 -0.02(-3.23%)
Aug 04, 2022 0.5700 0.6200 0.5700 0.6200 4,800 -0.01(-1.59%)
Aug 02, 2022 0.6300 0.6300 333 +0.10(+18.87%)
Jul 27, 2022 0.5300 0 +0.00(+0.00%)
Jul 26, 2022 0.5500 0.5500 0.5300 0.5300 13,021 -0.07(-11.67%)
Jul 21, 2022 0.6000 216 +0.10(+20.00%)
Jul 06, 2022 0.5000 0 -0.02(-3.85%)
Jul 05, 2022 0.5300 0.5300 0.5200 0.5200 2,146 -0.06(-10.34%)
Jun 24, 2022 0.5800 18 +0.05(+9.43%)
Jun 23, 2022 0.5300 0.5300 0.5300 0.5300 2,263 -0.47(-47.00%)
Jun 20, 2022 1.000 1.000 103 +0.47(+88.68%)
Jun 17, 2022 0.5100 0.5300 0.5100 0.5300 97,588 -0.01(-1.85%)
Jun 15, 2022 0.5400 0.5400 100 +0.02(+3.85%)
Jun 14, 2022 0.5200 0.5800 0.5200 0.5200 2,000 -0.04(-7.14%)
Jun 13, 2022 0.5700 0.5700 0.5600 0.5600 3,778 -0.31(-35.63%)
Jun 09, 2022 0.8700 0.8700 112 +0.27(+45.00%)
Jun 08, 2022 0.6100 0.6100 0.6000 0.6000 3,359 +0.00(+0.00%)
Jun 07, 2022 0.6000 0.6000 0.5900 0.6000 2,077 +0.04(+7.14%)
Jun 06, 2022 0.5600 0.5600 0.5600 0.5600 1,111 -0.04(-6.67%)
Jun 03, 2022 0.6000 0.6000 0.6000 0.6000 1,257 +0.05(+9.09%)
Jun 02, 2022 0.5500 0.5500 0.5500 0.5500 2,650 -0.01(-1.79%)
Jun 01, 2022 0.5600 0.5600 0.5600 0.5600 10,078 +0.01(+1.82%)
May 31, 2022 0.5500 0.5500 0.5500 0.5500 1,103 -0.03(-5.17%)
May 30, 2022 0.5800 0.5800 0.5800 0.5800 5,005 +0.03(+5.45%)
May 27, 2022 0.5500 0.5800 0.5500 0.5500 3,135 +0.01(+1.85%)
May 26, 2022 0.4900 0.5400 0.4900 0.5400 17,951 +0.08(+17.39%)
May 25, 2022 0.4250 0.4600 0.4250 0.4600 3,966 +0.01(+2.22%)
May 24, 2022 0.4800 0.4800 0.4500 0.4500 8,317 -0.04(-8.16%)
May 20, 2022 0.4900 0 -0.05(-9.26%)
May 19, 2022 0.5700 0.5700 0.5400 0.5400 13,309 -0.10(-15.62%)
May 18, 2022 0.6000 0.6400 0.5800 0.6400 7,429 -0.01(-1.54%)
May 17, 2022 0.5600 0.6500 0.5600 0.6500 6,387 +0.05(+8.33%)
May 16, 2022 0.6000 0.6000 0.6000 0.6000 731 +0.04(+7.14%)
May 13, 2022 0.5600 0.5600 0.5600 0.5600 1,549 +0.07(+14.29%)
May 12, 2022 0.5400 0.5400 0.4900 0.4900 12,092 -0.04(-7.55%)
May 11, 2022 0.5600 0.6000 0.5300 0.5300 10,850 -0.12(-18.46%)
May 10, 2022 0.7900 0.7900 0.6500 0.6500 5,077 +0.12(+22.64%)
May 09, 2022 0.5300 0.5300 0.5300 0.5300 1,241 -0.14(-20.90%)
May 06, 2022 0.7200 0.7300 0.6700 0.6700 12,321 -0.07(-9.46%)
May 05, 2022 0.7500 0.7600 0.7100 0.7400 18,689 -0.34(-31.48%)
May 04, 2022 1.080 1.080 1.080 1.080 713 +0.12(+12.50%)
May 03, 2022 1.000 1.000 0.9500 0.9600 13,455 -0.03(-3.03%)
May 02, 2022 0.9900 0.9900 0.9900 0.9900 500 +0.00(+0.00%)
Apr 29, 2022 1.000 1.000 0.9900 0.9900 1,803 -0.02(-1.98%)
Apr 28, 2022 1.070 1.070 1.010 1.010 7,383 -0.04(-3.81%)
Apr 27, 2022 1.020 1.050 1.020 1.050 3,161 +0.02(+1.94%)
Apr 26, 2022 1.010 1.030 1.000 1.030 6,308 +0.03(+3.00%)
Apr 25, 2022 1.000 1.000 1.000 1.000 5,699 -0.02(-1.96%)
Apr 22, 2022 1.020 1.020 1.020 1.020 5,237 -0.01(-0.97%)
Apr 21, 2022 1.000 1.030 1.000 1.030 5,914 -0.01(-0.96%)
Apr 20, 2022 1.040 1.040 1.040 1.040 115 +0.00(+0.00%)
Apr 19, 2022 1.030 1.040 1.030 1.040 714 +0.02(+1.96%)
Apr 18, 2022 1.060 1.060 1.020 1.020 5,034 -0.08(-7.27%)
Apr 14, 2022 1.100 0 +0.01(+0.92%)
Apr 13, 2022 1.090 1.090 1.090 1.090 8,235 +0.04(+3.81%)
Apr 11, 2022 1.050 1.050 100 +0.02(+1.94%)
Apr 07, 2022 1.030 1.030 100 -0.01(-0.96%)
Apr 06, 2022 1.040 1.040 1.040 1.040 1,233 -0.04(-3.70%)
Apr 05, 2022 1.140 1.210 1.080 1.080 14,469 -0.14(-11.48%)
Mar 31, 2022 1.220 221 +0.10(+8.93%)
Mar 30, 2022 1.240 1.240 1.120 1.120 2,206 -0.13(-10.40%)
Mar 28, 2022 1.250 1.250 140 +0.01(+0.81%)
Mar 25, 2022 1.240 1.240 1.240 1.240 152 +0.04(+3.33%)
Mar 24, 2022 1.180 1.200 1.180 1.200 3,326 +0.11(+10.09%)
Mar 23, 2022 1.090 1.090 1.090 1.090 309 -0.03(-2.68%)
Mar 22, 2022 1.120 1.120 1.120 1.120 1,020 -0.02(-1.75%)
Mar 21, 2022 1.200 1.200 1.140 1.140 773 +0.02(+1.79%)
Mar 18, 2022 1.130 1.200 1.120 1.120 4,951 +0.10(+9.80%)
Mar 17, 2022 0.9700 1.020 0.9700 1.020 2,588 -0.01(-0.97%)
Mar 16, 2022 1.030 1.030 1.030 1.030 982 +0.01(+0.98%)
Mar 15, 2022 1.060 1.060 1.020 1.020 2,720 +0.08(+8.51%)
Mar 14, 2022 0.9400 0.9400 0.9400 0.9400 9,666 -0.06(-6.00%)
Mar 11, 2022 1.020 1.020 1.000 1.000 3,503 -0.03(-2.91%)
Mar 09, 2022 1.030 1.030 49 +0.01(+0.98%)
Mar 08, 2022 0.9800 1.020 0.9100 1.020 13,472 +0.02(+2.00%)
Mar 07, 2022 0.9400 1.000 0.9400 1.000 13,346 +0.02(+2.04%)
Mar 04, 2022 1.080 1.080 0.9700 0.9800 18,240 -0.06(-5.77%)
Mar 03, 2022 1.090 1.090 1.040 1.040 5,056 -0.05(-4.59%)
Mar 02, 2022 1.150 1.150 1.090 1.090 1,765 +0.00(+0.00%)
Mar 01, 2022 1.110 1.110 1.090 1.090 2,182 -0.02(-1.80%)
Feb 28, 2022 1.150 1.150 1.100 1.110 2,225 +0.04(+3.74%)
Feb 25, 2022 1.070 1.090 1.070 1.070 4,661 +0.05(+4.90%)
Feb 24, 2022 1.020 1.020 0.9700 1.020 7,794 +0.01(+0.99%)
Feb 23, 2022 1.050 1.050 1.000 1.010 4,161 -0.09(-8.18%)
Feb 22, 2022 1.120 1.120 1.100 1.100 7,327 -0.12(-9.84%)
Feb 18, 2022 1.220 0 -0.02(-1.61%)
Feb 17, 2022 1.250 1.270 1.120 1.240 22,787 -0.03(-2.36%)
Feb 16, 2022 1.270 1.270 1.270 1.270 354 -0.03(-2.31%)
Feb 15, 2022 1.300 1.300 1.300 1.300 440 -0.02(-1.52%)
Feb 14, 2022 1.340 1.350 1.320 1.320 4,815 -0.09(-6.38%)
Feb 11, 2022 1.430 1.460 1.400 1.410 1,064 +0.05(+3.68%)
Feb 08, 2022 1.360 1.360 8 +0.02(+1.49%)
Feb 07, 2022 1.340 1.340 1.340 1.340 574 -0.05(-3.60%)
Feb 02, 2022 1.430 1.430 1.390 1.390 1,514 +0.03(+2.21%)
Jan 31, 2022 1.360 1.360 51 +0.04(+3.03%)
Jan 28, 2022 1.320 1.320 1.300 1.320 1,921 +0.04(+3.13%)
Jan 27, 2022 1.380 1.380 1.280 1.280 50,471 -0.09(-6.57%)
Jan 26, 2022 1.330 1.370 1.330 1.370 1,606 +0.03(+2.24%)
Jan 25, 2022 1.360 1.360 1.340 1.340 231 +0.06(+4.69%)
Jan 24, 2022 1.280 1.300 1.280 1.280 23,997 -0.03(-2.29%)
Jan 21, 2022 1.390 1.390 1.310 1.310 12,015 -0.07(-5.07%)
Jan 20, 2022 1.380 1.380 1.380 1.380 379 -0.02(-1.43%)
Jan 19, 2022 1.420 1.420 1.400 1.400 2,500 -0.01(-0.71%)
Jan 18, 2022 1.400 1.450 1.400 1.410 9,650 -0.02(-1.40%)
Jan 17, 2022 1.330 2.000 1.300 1.430 2,336 +0.01(+0.70%)
Jan 14, 2022 1.410 1.420 1.400 1.420 6,452 -0.05(-3.40%)
Jan 13, 2022 1.470 1.470 1.470 1.470 7,705 -0.05(-3.29%)
Jan 12, 2022 1.520 1.520 1.520 1.520 404 +0.10(+7.04%)
Jan 11, 2022 1.420 1.420 1.420 1.420 108 +0.04(+2.90%)
Jan 10, 2022 1.380 1.380 1.380 1.380 2,500 -0.08(-5.48%)
Jan 06, 2022 1.460 1.460 1.460 1.460 100 +0.04(+2.82%)
Jan 05, 2022 1.470 1.530 1.420 1.420 18,290 -0.08(-5.33%)
Jan 04, 2022 1.510 1.510 1.470 1.500 1,570 +0.00(+0.00%)
Dec 31, 2021 1.500 1.500 1.500 0 -0.11(-6.83%)
Dec 30, 2021 1.580 1.610 1.540 1.610 3,850 +0.07(+4.55%)
Dec 29, 2021 1.540 1.550 1.500 1.540 7,816 -0.06(-3.75%)
Dec 24, 2021 1.600 1.600 1.600 0 -0.06(-3.61%)
Dec 23, 2021 1.700 1.700 1.650 1.660 3,619 +0.06(+3.75%)
Dec 22, 2021 1.620 1.620 1.600 1.600 836 -0.11(-6.43%)
Dec 21, 2021 1.710 1.740 1.710 1.710 1,426 +0.00(+0.00%)
Dec 20, 2021 1.760 1.760 1.710 1.710 12,013 -0.01(-0.58%)
Dec 17, 2021 1.650 1.720 1.650 1.720 2,528 +0.03(+1.78%)
Dec 16, 2021 1.760 1.760 1.690 1.690 201 +0.08(+4.97%)
Dec 15, 2021 1.610 1.610 1.610 1.610 252 +0.01(+0.63%)
Dec 14, 2021 1.600 1.600 1.600 1.600 1,006 -0.01(-0.62%)
Dec 13, 2021 1.680 1.680 1.610 1.610 1,315 -0.13(-7.47%)
Dec 10, 2021 1.740 1.740 1.720 1.740 4,565 -0.12(-6.45%)
Dec 09, 2021 1.800 1.860 1.700 1.860 15,430 +0.10(+5.68%)
Dec 08, 2021 1.740 1.760 1.740 1.760 8,805 +0.10(+6.02%)
Dec 07, 2021 1.660 1.660 1.660 1.660 563 +0.10(+6.41%)
Dec 06, 2021 1.550 1.560 1.550 1.560 1,037 +0.06(+4.00%)
Dec 03, 2021 1.460 1.500 1.460 1.500 763 -0.05(-3.23%)
Dec 02, 2021 1.590 1.590 1.540 1.550 5,051 -0.14(-8.28%)
Dec 01, 2021 1.590 1.700 1.590 1.690 7,167 +0.10(+6.29%)
Nov 30, 2021 1.600 1.600 1.570 1.590 2,410 -0.01(-0.63%)
Nov 29, 2021 1.650 1.650 1.600 1.600 2,832 +0.00(+0.00%)
Nov 26, 2021 1.680 1.680 1.600 1.600 12,243 -0.18(-10.11%)
Nov 25, 2021 1.750 1.780 1.750 1.780 10,215 +0.09(+5.33%)
Nov 24, 2021 1.540 1.700 1.540 1.690 13,958 +0.13(+8.33%)
Nov 22, 2021 1.560 1.560 1.560 1.560 30 -0.07(-4.29%)
Nov 19, 2021 1.710 1.710 1.630 1.630 2,331 -0.04(-2.40%)
Nov 18, 2021 1.740 1.740 1.670 1.670 2,699 -0.07(-4.02%)
Nov 17, 2021 1.760 1.760 1.740 1.740 1,170 -0.02(-1.14%)
Nov 16, 2021 1.760 1.760 1.700 1.760 8,821 -0.05(-2.76%)
Nov 15, 2021 1.910 1.910 1.810 1.810 2,416 -0.10(-5.24%)
Nov 12, 2021 1.950 1.950 1.810 1.910 11,907 +0.01(+0.53%)
Nov 11, 2021 2.010 2.010 1.900 1.900 4,170 -0.11(-5.47%)
Nov 10, 2021 1.950 2.010 2.010 7,269 -0.02(-0.99%)
Nov 09, 2021 2.100 2.100 2.010 2.030 1,210 -0.07(-3.33%)
Nov 08, 2021 2.100 2.100 2.100 2.100 9,781 +0.05(+2.44%)
Nov 05, 2021 2.070 2.070 2.050 2.050 4,293 -0.03(-1.44%)
Nov 04, 2021 2.080 2.080 2.080 2.080 10,333 -0.01(-0.48%)
Nov 03, 2021 2.150 2.150 2.090 2.090 828 -0.07(-3.24%)
Nov 02, 2021 2.120 2.160 2.120 2.160 323 -0.01(-0.46%)
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.