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 (%)
Apr 28, 2017 18.50 18.60 18.21 18.37 91,838 -0.06(-0.33%)
Apr 27, 2017 18.36 18.54 17.95 18.43 47,675 +0.07(+0.38%)
Apr 26, 2017 18.43 18.83 18.29 18.36 113,567 -0.02(-0.11%)
Apr 25, 2017 17.97 18.60 17.97 18.38 106,981 +0.25(+1.38%)
Apr 24, 2017 18.20 18.45 17.97 18.13 38,606 +0.07(+0.39%)
Apr 21, 2017 17.48 18.19 17.39 18.06 52,464 +0.53(+3.02%)
Apr 20, 2017 17.53 17.64 17.39 17.53 25,416 -0.05(-0.28%)
Apr 19, 2017 17.48 17.90 17.43 17.58 45,551 +0.09(+0.51%)
Apr 18, 2017 17.48 17.63 17.25 17.49 30,489 -0.07(-0.40%)
Apr 17, 2017 17.53 17.70 17.26 17.56 58,604 +0.11(+0.63%)
Apr 13, 2017 17.74 17.98 17.39 17.45 56,106 -0.35(-1.97%)
Apr 12, 2017 17.84 17.90 17.48 17.80 106,184 +0.00(+0.00%)
Apr 11, 2017 17.77 17.83 17.42 17.80 34,036 +0.07(+0.39%)
Apr 10, 2017 18.01 18.01 17.54 17.73 68,084 -0.31(-1.72%)
Apr 07, 2017 18.23 18.29 17.80 18.04 63,516 -0.21(-1.15%)
Apr 06, 2017 18.09 18.28 17.63 18.25 90,317 +0.18(+1.00%)
Apr 05, 2017 17.50 18.39 17.37 18.07 161,066 +0.80(+4.63%)
Apr 04, 2017 17.47 17.55 17.10 17.27 140,156 -0.20(-1.14%)
Apr 03, 2017 17.11 17.92 17.11 17.47 130,618 +0.40(+2.34%)
Mar 31, 2017 17.13 17.32 16.89 17.07 93,700 -0.08(-0.47%)
Mar 30, 2017 17.00 17.24 16.93 17.15 89,663 +0.12(+0.70%)
Mar 29, 2017 17.19 17.40 16.92 17.03 242,300 -0.06(-0.35%)
Mar 28, 2017 17.05 17.19 16.91 17.09 34,371 +0.04(+0.23%)
Mar 27, 2017 17.28 17.31 17.03 17.05 79,223 -0.29(-1.67%)
Mar 24, 2017 17.28 17.54 17.09 17.34 65,077 +0.03(+0.17%)
Mar 23, 2017 17.31 17.56 17.00 17.31 74,505 +0.06(+0.35%)
Mar 22, 2017 16.86 17.28 16.64 17.25 204,159 +0.25(+1.47%)
Mar 21, 2017 17.34 17.48 16.68 17.00 204,539 -0.30(-1.73%)
Mar 20, 2017 18.00 18.15 17.19 17.30 226,161 -0.72(-4.00%)
Mar 17, 2017 17.06 18.52 17.06 18.02 268,867 +0.86(+5.01%)
Mar 16, 2017 17.27 17.49 16.85 17.16 360,947 -0.09(-0.52%)
Mar 15, 2017 16.58 17.38 16.05 17.25 164,317 +0.76(+4.61%)
Mar 14, 2017 16.11 16.81 15.88 16.49 353,202 +0.32(+1.98%)
Mar 13, 2017 15.53 16.39 15.40 16.17 140,763 +0.65(+4.19%)
Mar 10, 2017 14.90 15.80 14.64 15.52 109,303 +0.60(+4.02%)
Mar 09, 2017 14.56 14.96 14.53 14.92 116,997 +0.39(+2.68%)
Mar 08, 2017 14.70 15.29 14.30 14.53 541,370 +0.09(+0.62%)
Mar 07, 2017 15.32 15.36 14.33 14.44 238,369 -0.84(-5.50%)
Mar 06, 2017 16.44 16.44 15.08 15.28 110,135 -1.21(-7.34%)
Mar 03, 2017 16.51 16.60 16.26 16.49 41,463 +0.05(+0.30%)
Mar 02, 2017 16.40 16.78 16.30 16.44 69,885 -0.08(-0.48%)
Mar 01, 2017 16.57 16.81 16.36 16.52 81,291 +0.02(+0.12%)
Feb 28, 2017 17.08 17.08 16.28 16.50 79,431 -0.64(-3.73%)
Feb 27, 2017 16.98 17.18 16.58 17.14 104,324 +0.14(+0.82%)
Feb 24, 2017 17.03 17.27 16.66 17.00 91,911 -0.05(-0.29%)
Feb 23, 2017 19.23 20.21 16.70 17.05 420,504 -0.96(-5.33%)
Feb 22, 2017 17.23 18.18 17.20 18.01 111,580 +0.69(+3.98%)
Feb 21, 2017 17.04 17.39 16.71 17.32 61,948 +0.26(+1.52%)
Feb 17, 2017 17.06 17.06 17.06 0 -0.24(-1.39%)
Feb 16, 2017 17.44 17.44 17.07 17.30 174,769 -0.08(-0.46%)
Feb 15, 2017 16.30 17.72 16.00 17.38 368,699 +0.58(+3.45%)
Feb 14, 2017 17.75 18.21 16.20 16.80 183,065 -0.98(-5.51%)
Feb 13, 2017 18.68 18.75 17.75 17.78 85,257 -0.66(-3.58%)
Feb 10, 2017 18.91 19.12 18.35 18.44 19,809 -0.37(-1.97%)
Feb 09, 2017 18.65 18.94 18.42 18.81 83,649 +0.14(+0.75%)
Feb 08, 2017 18.95 20.67 18.62 18.67 81,144 -0.29(-1.53%)
Feb 07, 2017 19.47 19.59 18.89 18.96 86,163 -0.54(-2.77%)
Feb 06, 2017 20.30 20.30 19.42 19.50 45,505 -0.78(-3.85%)
Feb 03, 2017 19.98 20.33 19.58 20.28 43,977 +0.39(+1.96%)
Feb 02, 2017 19.40 20.00 19.30 19.89 45,777 +0.49(+2.53%)
Feb 01, 2017 19.44 19.61 19.30 19.40 72,658 +0.12(+0.62%)
Jan 31, 2017 19.12 19.46 18.86 19.28 42,593 +0.08(+0.42%)
Jan 30, 2017 19.49 19.49 18.88 19.20 47,855 -0.25(-1.29%)
Jan 27, 2017 19.20 19.75 18.87 19.45 179,972 +0.28(+1.46%)
Jan 26, 2017 19.79 19.79 18.84 19.17 78,032 -0.53(-2.69%)
Jan 25, 2017 20.08 20.31 19.46 19.70 114,755 -0.36(-1.79%)
Jan 24, 2017 20.01 20.34 19.98 20.06 68,973 +0.02(+0.10%)
Jan 23, 2017 20.39 20.48 19.98 20.04 60,098 -0.06(-0.30%)
Jan 20, 2017 20.02 20.32 20.02 20.10 34,315 +0.08(+0.40%)
Jan 19, 2017 19.99 20.32 19.95 20.02 99,146 -0.05(-0.25%)
Jan 18, 2017 19.82 20.48 19.44 20.07 88,244 +0.30(+1.52%)
Jan 17, 2017 19.18 19.91 19.15 19.77 151,905 +0.60(+3.13%)
Jan 13, 2017 19.17 19.17 19.17 0 +0.03(+0.16%)
Jan 12, 2017 19.55 19.64 19.08 19.14 127,753 -0.41(-2.10%)
Jan 11, 2017 19.60 19.70 19.33 19.55 219,368 -0.07(-0.36%)
Jan 10, 2017 20.20 20.24 19.43 19.62 212,720 -0.70(-3.44%)
Jan 09, 2017 20.20 20.47 19.82 20.32 144,078 +0.11(+0.54%)
Jan 06, 2017 20.82 20.96 20.07 20.21 224,529 -0.64(-3.07%)
Jan 05, 2017 21.97 22.03 20.21 20.85 264,203 -1.00(-4.58%)
Jan 04, 2017 21.91 22.21 21.50 21.85 186,485 -0.21(-0.95%)
Jan 03, 2017 24.15 24.15 21.32 22.06 345,332 -2.47(-10.07%)
Dec 30, 2016 24.53 24.53 24.53 0 +0.24(+0.99%)
Dec 29, 2016 24.95 25.37 24.01 24.29 42,496 -0.59(-2.37%)
Dec 28, 2016 25.31 25.69 24.88 24.88 50,881 -0.62(-2.43%)
Dec 27, 2016 25.52 25.70 25.27 25.50 72,633 -0.20(-0.78%)
Dec 23, 2016 25.70 25.70 25.70 0 +0.13(+0.51%)
Dec 22, 2016 25.60 25.75 24.39 25.57 108,606 -0.24(-0.93%)
Dec 21, 2016 25.21 26.18 23.84 25.81 128,066 +0.74(+2.95%)
Dec 20, 2016 25.73 26.05 24.89 25.07 86,291 -0.80(-3.09%)
Dec 19, 2016 25.15 26.11 24.47 25.87 139,123 +0.84(+3.36%)
Dec 16, 2016 23.95 26.33 23.95 25.03 871,295 +0.83(+3.43%)
Dec 15, 2016 22.78 24.20 22.78 24.20 195,332 +1.42(+6.23%)
Dec 14, 2016 23.83 23.84 22.27 22.78 60,000 -1.02(-4.29%)
Dec 13, 2016 24.08 24.22 23.44 23.80 51,091 -0.25(-1.04%)
Dec 12, 2016 23.85 24.35 23.85 24.05 55,787 +0.14(+0.59%)
Dec 09, 2016 23.69 24.38 23.68 23.91 74,008 +0.12(+0.50%)
Dec 08, 2016 23.36 23.98 23.12 23.79 30,693 +0.54(+2.32%)
Dec 07, 2016 23.39 23.65 23.25 23.25 24,766 -0.23(-0.98%)
Dec 06, 2016 23.69 24.00 23.44 23.48 104,741 -0.13(-0.55%)
Dec 05, 2016 23.65 23.88 23.04 23.61 84,250 -0.02(-0.08%)
Dec 02, 2016 23.95 23.99 23.50 23.63 63,790 -0.20(-0.84%)
Dec 01, 2016 23.14 24.00 23.04 23.83 237,172 +0.58(+2.49%)
Nov 30, 2016 22.91 23.38 22.60 23.25 135,736 +0.25(+1.09%)
Nov 29, 2016 22.92 23.21 22.67 23.00 106,061 +0.14(+0.61%)
Nov 28, 2016 23.00 23.00 22.50 22.86 47,302 -0.14(-0.61%)
Nov 25, 2016 23.02 23.10 22.73 23.00 14,648 -0.10(-0.43%)
Nov 23, 2016 23.10 23.10 23.10 0 -0.06(-0.26%)
Nov 22, 2016 22.34 23.36 22.08 23.16 146,524 +0.63(+2.80%)
Nov 21, 2016 21.67 22.64 21.50 22.53 90,149 +0.78(+3.59%)
Nov 18, 2016 21.05 22.22 20.71 21.75 247,931 +0.52(+2.45%)
Nov 17, 2016 20.45 21.75 20.31 21.23 140,317 +0.44(+2.12%)
Nov 16, 2016 20.03 20.83 20.00 20.79 656,272 +0.82(+4.11%)
Nov 15, 2016 19.70 20.11 19.65 19.97 124,168 +0.37(+1.89%)
Nov 14, 2016 20.32 20.32 19.37 19.60 92,561 -0.56(-2.78%)
Nov 11, 2016 19.69 20.50 19.62 20.16 63,314 +0.25(+1.26%)
Nov 10, 2016 20.20 20.45 19.77 19.91 251,082 -0.24(-1.19%)
Nov 09, 2016 19.79 20.19 19.79 20.15 105,538 -0.04(-0.20%)
Nov 08, 2016 20.20 20.52 20.19 20.19 157,117 +0.06(+0.30%)
Nov 07, 2016 21.00 21.00 19.83 20.13 185,326 -0.81(-3.87%)
Nov 04, 2016 21.05 21.49 20.94 20.94 101,917 -0.41(-1.92%)
Nov 03, 2016 21.40 21.58 21.19 21.35 42,498 -0.20(-0.93%)
Nov 02, 2016 21.68 21.80 21.29 21.55 23,530 -0.05(-0.23%)
Nov 01, 2016 21.12 22.08 21.12 21.60 149,896 +0.37(+1.74%)
Oct 31, 2016 22.00 22.68 21.14 21.23 240,407 -0.77(-3.50%)
Oct 28, 2016 22.35 23.02 21.85 22.00 119,197 -0.52(-2.31%)
Oct 27, 2016 22.32 23.08 22.22 22.52 220,492 +0.09(+0.40%)
Oct 26, 2016 22.14 23.56 21.82 22.43 229,208 +0.46(+2.09%)
Oct 25, 2016 23.80 23.80 21.68 21.97 121,281 -1.83(-7.69%)
Oct 24, 2016 24.20 24.51 23.62 23.80 113,157 -0.25(-1.04%)
Oct 21, 2016 23.45 24.20 23.43 24.05 196,841 +0.62(+2.65%)
Oct 20, 2016 23.13 23.56 23.13 23.43 90,960 +0.23(+0.99%)
Oct 19, 2016 22.90 23.46 22.80 23.20 207,440 +0.19(+0.83%)
Oct 18, 2016 22.63 23.28 22.53 23.01 52,058 +0.38(+1.68%)
Oct 17, 2016 22.70 22.74 22.45 22.63 29,949 +0.15(+0.67%)
Oct 14, 2016 22.70 22.80 21.76 22.48 75,568 +0.21(+0.94%)
Oct 13, 2016 23.63 24.43 22.06 22.27 230,613 -1.71(-7.13%)
Oct 12, 2016 23.10 24.60 23.07 23.98 150,959 +0.88(+3.81%)
Oct 11, 2016 22.75 23.64 22.52 23.10 215,205 +0.70(+3.13%)
Oct 10, 2016 22.01 22.52 21.96 22.40 79,048 +0.45(+2.05%)
Oct 07, 2016 22.01 22.49 21.81 21.95 143,654 +0.00(+0.00%)
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.