The Alkaline Water Company Inc. (WTER)
OTCMKTS
· Delayed Price · Currency is USD
0.0400
+0.0180 (81.82%)
May 13, 2025, 3:53 PM EDT
WTER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 122.22% | 2,088,827 |
| May 12, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 33.33% | 1,368,294 |
| May 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 1,519,501 |
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,747,466 |
| May 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.98% | 2,281,183 |
| May 6, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -0.77% | 1,358,408 |
| May 5, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -16.13% | 578,184 |
| May 2, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 3.33% | 1,090,620 |
| May 1, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -3.23% | 403,924 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -6.06% | 863,976 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -1.20% | 898,697 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.73% | 2,760,166 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.36% | 1,399,452 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.50% | 2,373,948 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 1,104,954 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.73% | 1,328,418 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 1,056,881 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -16.00% | 497,200 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 260,144 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.19% | 512,865 |
| Apr 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.69% | 2,203,454 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -13.33% | 420,897 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.76% | 263,463 |
| Apr 9, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 13.33% | 386,978 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 256,411 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.43% | 357,378 |
| Apr 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 19.67% | 540,698 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -9.09% | 564,018 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.73% | 601,097 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -3.25% | 1,271,636 |
| Mar 31, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -25.93% | 510,769 |
| Mar 28, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 35.00% | 629,978 |
| Mar 27, 2025 | 0.04 | 0.06 | 0.04 | 0.04 | 0.04 | -0.50% | 234,925 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -10.67% | 215,694 |
| Mar 25, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -18.18% | 215,687 |
| Mar 24, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 15.79% | 244,965 |
| Mar 21, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -5.38% | 337,300 |
| Mar 20, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -8.73% | 381,851 |
| Mar 19, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 0.92% | 122,618 |
| Mar 18, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -7.63% | 201,199 |
| Mar 17, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 18.00% | 143,895 |
| Mar 14, 2025 | 0.05 | 0.07 | 0.05 | 0.05 | 0.05 | -13.79% | 375,898 |
| Mar 13, 2025 | 0.08 | 0.08 | 0.04 | 0.06 | 0.06 | 9.43% | 804,562 |
| Mar 12, 2025 | 0.07 | 0.08 | 0.05 | 0.05 | 0.05 | -18.46% | 90,414 |
| Mar 11, 2025 | 0.03 | 0.08 | 0.03 | 0.07 | 0.07 | 8.33% | 369,074 |
| Mar 10, 2025 | 0.08 | 0.09 | 0.05 | 0.06 | 0.06 | 9.09% | 173,957 |
| Mar 7, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -21.43% | 264,982 |
| Mar 6, 2025 | 0.10 | 0.10 | 0.07 | 0.07 | 0.07 | -20.45% | 168,058 |
| Mar 5, 2025 | 0.10 | 0.10 | 0.07 | 0.09 | 0.09 | 10.00% | 89,461 |
| Mar 4, 2025 | 0.08 | 0.10 | 0.07 | 0.08 | 0.08 | -15.79% | 119,117 |