Current Water Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 63,200 |
| 2022-09-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 12,800 |
| 2022-09-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 7,500 |
| 2022-09-16 | 0.030 | 0.040 | 0.030 | 0.030 | 0.030 | 459,300 |
| 2022-09-15 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 3,100 |
| 2022-09-14 | 0.030 | 0.040 | 0.030 | 0.030 | 0.030 | 370,000 |
| 2022-09-13 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 26,100 |
| 2022-09-12 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 68,100 |
| 2022-09-09 | 0.030 | 0.040 | 0.030 | 0.030 | 0.030 | 28,300 |
| 2022-09-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-09-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 51,400 |
| 2022-09-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,800 |
| 2022-09-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 41,900 |
| 2022-09-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 27,000 |
| 2022-08-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 165,600 |
| 2022-08-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 258,700 |
| 2022-08-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 16,300 |
| 2022-08-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 806,000 |
| 2022-08-25 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 464,400 |
| 2022-08-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 576,000 |
| 2022-08-23 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 57,100 |
| 2022-08-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 54,400 |
| 2022-08-19 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 110,400 |
| 2022-08-18 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 75,100 |
| 2022-08-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 186,200 |
| 2022-08-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 102,900 |
| 2022-08-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 67,700 |
| 2022-08-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 15,100 |
| 2022-08-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 271,100 |
| 2022-08-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 116,200 |
| 2022-08-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 87,700 |
| 2022-08-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 18,100 |
| 2022-08-05 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 58,500 |
| 2022-08-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 43,500 |
| 2022-08-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 3,300 |
| 2022-08-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 30,300 |
| 2022-07-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 19,100 |
| 2022-07-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 23,000 |
| 2022-07-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 8,000 |
| 2022-07-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 206,500 |
| 2022-07-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 113,500 |
| 2022-07-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 9,000 |
| 2022-07-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,000 |
| 2022-07-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 187,600 |
| 2022-07-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 219,000 |
| 2022-07-18 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 5,000 |
| 2022-07-15 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 4,000 |
| 2022-07-14 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 58,100 |
| 2022-07-13 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2022-07-12 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 106,800 |
| 2022-07-11 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 130,100 |
| 2022-07-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,400 |
| 2022-07-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 22,100 |
| 2022-07-06 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 102,100 |
| 2022-07-05 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 19,700 |
| 2022-07-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,400 |
| 2022-06-30 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 313,300 |
| 2022-06-29 | 0.030 | 0.040 | 0.030 | 0.030 | 0.030 | 513,700 |
| 2022-06-28 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 152,200 |
| 2022-06-27 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.