Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aquaventure Holdings Ltd (NY: WAAS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 29, 2017 15.52 15.52 15.52 0 -0.26(-1.65%)
Dec 28, 2017 15.74 15.96 15.55 15.78 39,111 +0.06(+0.38%)
Dec 27, 2017 16.06 16.15 15.45 15.72 59,632 -0.34(-2.12%)
Dec 26, 2017 15.94 16.25 15.82 16.06 37,697 +0.13(+0.82%)
Dec 22, 2017 16.30 16.30 15.73 15.93 35,541 -0.36(-2.21%)
Dec 21, 2017 16.45 16.50 16.15 16.29 95,892 -0.18(-1.09%)
Dec 20, 2017 17.26 17.48 16.40 16.47 76,719 -0.82(-4.74%)
Dec 19, 2017 17.33 17.55 16.86 17.29 226,824 -0.09(-0.52%)
Dec 18, 2017 16.11 17.70 16.11 17.38 308,636 +1.25(+7.75%)
Dec 15, 2017 15.57 16.45 15.57 16.13 108,647 +0.58(+3.73%)
Dec 14, 2017 15.33 15.86 15.33 15.55 37,493 +0.09(+0.58%)
Dec 13, 2017 15.23 15.53 15.23 15.46 46,853 +0.15(+0.98%)
Dec 12, 2017 15.29 15.50 15.20 15.31 85,447 +0.10(+0.66%)
Dec 11, 2017 15.15 15.44 15.03 15.21 62,711 +0.02(+0.13%)
Dec 08, 2017 15.36 15.64 15.11 15.19 27,865 +0.00(+0.00%)
Dec 07, 2017 15.39 15.53 15.18 26,485 +0.00(+0.00%)
Dec 06, 2017 15.40 15.61 15.22 15.38 27,912 -0.03(-0.19%)
Dec 05, 2017 15.35 15.57 15.33 15.41 25,722 +0.03(+0.20%)
Dec 04, 2017 15.37 15.52 15.37 15.38 29,343 +0.09(+0.59%)
Dec 01, 2017 15.41 15.42 14.97 15.29 82,740 -0.04(-0.26%)
Nov 30, 2017 15.29 15.55 14.94 15.33 72,110 +0.05(+0.33%)
Nov 29, 2017 15.19 15.48 15.08 15.28 92,883 +0.07(+0.46%)
Nov 28, 2017 15.53 15.65 14.75 15.21 89,721 -0.27(-1.74%)
Nov 27, 2017 15.10 15.69 14.97 15.48 73,176 +0.43(+2.86%)
Nov 24, 2017 15.58 15.58 14.88 15.05 38,293 -0.53(-3.40%)
Nov 22, 2017 15.35 15.97 15.13 15.58 73,843 +0.15(+0.97%)
Nov 21, 2017 15.22 15.50 15.06 15.43 59,336 +0.29(+1.92%)
Nov 20, 2017 15.09 15.18 14.91 15.14 66,098 +0.10(+0.66%)
Nov 17, 2017 15.02 15.17 14.77 15.04 89,114 +0.04(+0.27%)
Nov 16, 2017 14.56 15.05 14.56 15.00 71,351 +0.49(+3.38%)
Nov 15, 2017 14.43 14.62 14.39 14.51 140,590 +0.08(+0.55%)
Nov 14, 2017 14.37 14.58 14.30 14.43 81,611 -0.02(-0.14%)
Nov 13, 2017 14.84 14.91 14.11 14.45 138,431 -0.04(-0.28%)
Nov 10, 2017 13.52 14.71 13.47 14.49 177,809 +0.96(+7.10%)
Nov 09, 2017 12.74 13.81 12.41 13.53 163,144 +0.15(+1.12%)
Nov 08, 2017 12.74 13.57 12.52 13.38 132,517 +0.64(+5.02%)
Nov 07, 2017 12.99 12.99 12.60 12.74 72,259 -0.21(-1.62%)
Nov 06, 2017 12.65 13.12 12.55 12.95 60,283 +0.35(+2.78%)
Nov 03, 2017 12.75 12.81 12.50 12.60 66,705 -0.18(-1.41%)
Nov 02, 2017 12.51 12.84 12.49 12.78 68,629 +0.20(+1.59%)
Nov 01, 2017 12.25 12.86 12.08 12.58 161,208 +0.41(+3.37%)
Oct 31, 2017 11.51 12.78 11.31 12.17 269,527 +0.72(+6.29%)
Oct 30, 2017 11.35 11.55 10.87 11.45 239,602 +0.06(+0.53%)
Oct 27, 2017 12.27 12.27 11.14 11.39 176,719 -0.88(-7.17%)
Oct 26, 2017 12.65 12.67 12.19 12.27 101,182 -0.38(-3.00%)
Oct 25, 2017 12.50 13.10 12.50 12.65 194,702 +0.11(+0.88%)
Oct 24, 2017 12.73 12.87 12.51 12.54 52,594 -0.19(-1.49%)
Oct 23, 2017 12.78 12.91 12.55 12.73 73,280 -0.06(-0.47%)
Oct 20, 2017 12.84 13.06 12.62 12.79 127,949 +0.04(+0.31%)
Oct 19, 2017 12.97 13.08 12.57 12.75 100,159 -0.26(-2.00%)
Oct 18, 2017 12.77 13.55 12.77 13.01 229,828 +0.18(+1.40%)
Oct 17, 2017 13.29 13.50 12.74 12.83 87,974 -0.55(-4.11%)
Oct 16, 2017 13.90 13.96 13.33 13.38 97,068 -0.44(-3.18%)
Oct 13, 2017 13.79 13.94 13.37 13.82 101,200 +0.05(+0.36%)
Oct 12, 2017 13.85 13.93 13.61 13.77 162,820 +0.02(+0.15%)
Oct 11, 2017 12.78 13.97 12.78 13.75 169,170 +0.76(+5.85%)
Oct 10, 2017 13.44 13.55 12.52 12.99 181,066 -0.54(-3.99%)
Oct 09, 2017 13.79 14.03 13.33 13.53 66,808 -0.29(-2.10%)
Oct 06, 2017 13.85 13.92 13.75 13.82 75,644 -0.04(-0.29%)
Oct 05, 2017 13.82 13.93 13.69 13.86 32,733 +0.13(+0.95%)
Oct 04, 2017 13.82 13.85 13.66 13.73 52,211 +0.00(+0.00%)
Oct 03, 2017 13.57 13.94 13.27 13.73 90,496 +0.18(+1.33%)
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.