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 (%)
Aug 31, 2017 16.04 16.04 15.06 15.16 51,424 -0.81(-5.07%)
Aug 30, 2017 15.98 16.07 15.74 15.97 38,889 -0.02(-0.13%)
Aug 29, 2017 15.81 16.02 15.63 15.99 35,549 +0.10(+0.63%)
Aug 28, 2017 16.24 16.24 15.84 15.89 36,277 -0.29(-1.79%)
Aug 25, 2017 16.00 16.41 15.78 16.18 66,939 +0.25(+1.57%)
Aug 24, 2017 15.81 16.00 15.69 15.93 36,511 +0.17(+1.08%)
Aug 23, 2017 15.81 15.95 15.51 15.76 35,321 -0.04(-0.25%)
Aug 22, 2017 15.50 15.85 15.35 15.80 104,265 +0.33(+2.13%)
Aug 21, 2017 15.35 15.68 15.07 15.47 104,132 +0.17(+1.11%)
Aug 18, 2017 15.35 15.48 15.18 15.30 194,023 -0.02(-0.13%)
Aug 17, 2017 15.14 15.49 15.07 15.32 70,882 +0.05(+0.33%)
Aug 16, 2017 14.90 15.45 14.90 15.27 81,019 +0.51(+3.46%)
Aug 15, 2017 14.75 14.84 14.55 14.76 51,691 -0.03(-0.20%)
Aug 14, 2017 14.57 14.80 14.52 14.79 56,424 +0.25(+1.72%)
Aug 11, 2017 15.11 15.12 14.34 14.54 65,713 -0.61(-4.03%)
Aug 10, 2017 15.65 16.12 15.15 15.15 90,891 -0.66(-4.17%)
Aug 09, 2017 15.72 16.50 15.55 15.81 225,474 -0.27(-1.68%)
Aug 08, 2017 16.19 16.78 16.00 16.08 191,114 -0.12(-0.74%)
Aug 07, 2017 16.00 16.45 15.99 16.20 52,516 +0.10(+0.62%)
Aug 04, 2017 16.04 16.17 15.96 16.10 65,167 +0.11(+0.69%)
Aug 03, 2017 16.12 16.15 15.91 15.99 59,776 -0.02(-0.12%)
Aug 02, 2017 16.05 16.39 15.95 16.01 121,467 -0.01(-0.06%)
Aug 01, 2017 16.16 16.16 15.59 16.02 95,047 +0.03(+0.19%)
Jul 31, 2017 15.93 16.08 15.88 15.99 27,888 -0.01(-0.06%)
Jul 28, 2017 15.94 16.24 15.90 16.00 50,677 -0.03(-0.19%)
Jul 27, 2017 16.12 16.26 15.79 16.03 139,721 -0.07(-0.43%)
Jul 26, 2017 16.13 16.24 15.97 16.10 28,303 -0.03(-0.19%)
Jul 25, 2017 15.99 16.23 15.90 16.13 108,956 +0.19(+1.19%)
Jul 24, 2017 15.63 15.96 15.50 15.94 52,146 +0.25(+1.59%)
Jul 21, 2017 15.64 15.89 15.52 15.69 93,789 +0.18(+1.16%)
Jul 20, 2017 15.57 15.58 15.40 15.51 47,296 +0.01(+0.06%)
Jul 19, 2017 15.50 15.68 15.40 15.50 23,580 -0.03(-0.19%)
Jul 18, 2017 15.66 15.82 15.51 15.53 25,974 -0.11(-0.70%)
Jul 17, 2017 15.34 15.94 15.34 15.64 68,886 +0.39(+2.56%)
Jul 14, 2017 15.22 15.46 15.17 15.25 77,642 +0.12(+0.79%)
Jul 13, 2017 15.04 15.24 14.98 15.13 221,603 +0.01(+0.07%)
Jul 12, 2017 14.75 15.20 14.73 15.12 100,268 +0.40(+2.72%)
Jul 11, 2017 14.77 15.11 14.48 14.72 143,340 -0.03(-0.20%)
Jul 10, 2017 14.70 15.23 14.69 14.75 115,031 +0.03(+0.20%)
Jul 07, 2017 14.52 14.79 14.38 14.72 100,971 +0.27(+1.87%)
Jul 06, 2017 14.49 14.77 14.40 14.45 207,652 -0.05(-0.34%)
Jul 05, 2017 15.52 15.60 14.27 14.50 128,379 -0.96(-6.21%)
Jul 03, 2017 15.33 15.76 15.11 15.46 59,288 +0.23(+1.51%)
Jun 30, 2017 15.82 16.09 15.07 15.23 104,450 -0.55(-3.49%)
Jun 29, 2017 16.22 16.22 15.75 15.78 109,993 -0.40(-2.47%)
Jun 28, 2017 16.50 16.61 16.14 16.18 75,620 -0.19(-1.16%)
Jun 27, 2017 16.87 16.89 16.37 16.37 53,006 -0.50(-2.96%)
Jun 26, 2017 16.32 16.99 16.18 16.87 62,218 +0.55(+3.37%)
Jun 23, 2017 16.36 16.66 16.09 16.32 406,963 +0.00(+0.00%)
Jun 22, 2017 15.99 16.40 15.86 16.32 54,173 +0.32(+2.00%)
Jun 21, 2017 15.63 16.03 15.46 16.00 169,651 +0.39(+2.50%)
Jun 20, 2017 15.66 15.87 15.56 15.61 71,872 -0.07(-0.45%)
Jun 19, 2017 15.62 15.79 15.53 15.68 113,679 +0.15(+0.97%)
Jun 16, 2017 16.11 16.43 15.35 15.53 612,696 -0.62(-3.84%)
Jun 15, 2017 16.29 16.40 16.05 16.15 132,065 -0.20(-1.22%)
Jun 14, 2017 16.59 16.85 16.26 16.35 149,847 -0.24(-1.45%)
Jun 13, 2017 16.24 17.05 16.02 16.59 199,608 +0.83(+5.27%)
Jun 12, 2017 16.06 16.10 15.59 15.76 140,288 -0.33(-2.05%)
Jun 09, 2017 16.33 16.50 15.93 16.09 107,325 -0.27(-1.65%)
Jun 08, 2017 16.73 17.01 16.24 16.36 87,865 -0.39(-2.33%)
Jun 07, 2017 16.90 17.06 16.51 16.75 80,705 -0.13(-0.77%)
Jun 06, 2017 17.14 17.39 16.87 16.88 70,921 -0.31(-1.80%)
Jun 05, 2017 17.14 17.36 17.00 17.19 77,529 +0.09(+0.53%)
Jun 02, 2017 16.88 17.35 16.88 17.10 273,280 +0.20(+1.18%)
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.