WTII - Water Technologies International, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20190.00480.00480.00480.00480.00485,000
Aug 21, 20190.00460.00490.00440.00480.0048608,205
Aug 20, 20190.00490.00510.00430.00500.00501,055,100
Aug 19, 20190.00490.00530.00490.00520.005281,772
Aug 16, 20190.00490.00530.00480.00530.0053408,700
Aug 15, 20190.00500.00500.00460.00500.0050488,268
Aug 14, 20190.00470.00500.00440.00500.0050936,990
Aug 13, 20190.00470.00500.00450.00500.00501,766,200
Aug 12, 20190.00450.00540.00410.00500.00501,987,412
Aug 09, 20190.00570.00570.00460.00560.0056537,544
Aug 08, 20190.00490.00570.00470.00540.00541,082,274
Aug 07, 20190.00610.00610.00460.00540.0054327,115
Aug 06, 20190.00570.00610.00420.00580.0058884,758
Aug 05, 20190.00580.00600.00550.00590.00592,519,249
Aug 02, 20190.00460.00580.00460.00560.00561,400,927
Aug 01, 20190.00480.00550.00420.00530.0053709,149
Jul 31, 20190.00460.00490.00420.00480.0048169,663
Jul 30, 20190.00520.00520.00420.00490.0049640,000
Jul 29, 20190.00430.00530.00430.00530.005387,155
Jul 26, 20190.00470.00550.00470.00550.0055427,222
Jul 25, 20190.00430.00550.00430.00550.00551,128,446
Jul 24, 20190.00500.00520.00450.00500.00501,251,952
Jul 23, 20190.00580.00590.00490.00520.00523,297,628
Jul 22, 20190.00580.00590.00560.00580.0058717,999
Jul 19, 20190.00560.00590.00520.00580.00583,980,934
Jul 18, 20190.00550.00570.00500.00560.0056643,173
Jul 17, 20190.00500.00550.00490.00550.00551,092,159
Jul 16, 20190.00490.00500.00490.00500.005082,002
Jul 15, 20190.00500.00500.00490.00500.0050133,893
Jul 12, 20190.00460.00500.00460.00500.0050106,715
Jul 11, 20190.00420.00460.00410.00460.004610,802
Jul 10, 20190.00410.00470.00410.00460.00461,380,655
Jul 09, 20190.00410.00440.00400.00430.0043572,100
Jul 08, 20190.00430.00440.00400.00440.00441,090,000
Jul 05, 20190.00420.00460.00400.00460.0046432,783
Jul 03, 20190.00450.00470.00450.00470.004770,850
Jul 02, 20190.00470.00520.00410.00510.0051482,521
Jul 01, 20190.00460.00460.00460.00460.0046-
Jun 28, 20190.00450.00460.00400.00460.0046536,500
Jun 27, 20190.00420.00460.00420.00450.0045310,000
Jun 26, 20190.00420.00470.00420.00470.004724,650
Jun 25, 20190.00460.00490.00430.00490.0049530,439
Jun 24, 20190.00540.00540.00540.00540.0054-
Jun 21, 20190.00470.00540.00420.00540.00541,239,815
Jun 20, 20190.00470.00500.00450.00500.005082,804
Jun 19, 20190.00540.00540.00490.00530.005313,600
Jun 18, 20190.00480.00540.00480.00540.0054613,748
Jun 17, 20190.00570.00570.00430.00480.00482,675,978
Jun 14, 20190.00590.00590.00490.00550.00554,046,881
Jun 13, 20190.00570.00600.00520.00590.00591,188,489
Jun 12, 20190.00630.00630.00570.00600.0060470,934
Jun 11, 20190.00570.00630.00550.00630.00631,233,049
Jun 10, 2019------
Jun 07, 20190.00560.00560.00510.00550.00551,059,839
Jun 06, 20190.00610.00610.00540.00580.00581,561,995
Jun 05, 20190.00600.00640.00550.00610.00613,885,358
Jun 04, 20190.00610.00620.00550.00600.00602,844,560
Jun 03, 20190.00600.00610.00540.00600.0060963,054
May 31, 20190.00550.00620.00520.00600.00604,052,396
May 30, 20190.00560.00570.00520.00570.00571,254,515
May 29, 20190.00660.00660.00480.00560.005613,291,411
May 28, 20190.00680.00740.00620.00620.00628,424,927
May 24, 20190.00650.00680.00590.00680.00682,433,363
May 23, 20190.00650.00690.00600.00650.00654,866,162
May 22, 20190.00610.00760.00590.00700.00709,414,433
May 21, 20190.00580.00670.00580.00640.00645,191,468
May 20, 20190.00650.00680.00570.00600.00606,156,630
May 17, 20190.00650.00690.00560.00680.00689,077,603
May 16, 20190.00600.00730.00600.00640.00646,228,120
May 15, 20190.00700.00700.00560.00700.00705,728,402
May 14, 20190.00560.00680.00480.00630.00637,915,379
May 13, 20190.00400.00600.00400.00580.00582,152,445
May 10, 20190.00470.00490.00400.00490.0049727,000
May 09, 20190.00370.00480.00370.00470.0047627,000
May 08, 20190.00400.00450.00380.00440.00441,890,025
May 07, 20190.00400.00440.00400.00440.0044402,000
May 06, 20190.00400.00450.00400.00450.0045845,000
May 03, 20190.00450.00490.00420.00480.0048436,049
May 02, 20190.00360.00490.00360.00400.00401,183,388
May 01, 20190.00370.00390.00370.00390.003913,004
Apr 30, 20190.00360.00400.00360.00400.0040167,200
Apr 29, 20190.00390.00390.00370.00370.003717,999
Apr 26, 20190.00390.00390.00390.00390.003920,000
Apr 25, 20190.00390.00390.00390.00390.0039-
Apr 24, 20190.00390.00390.00370.00390.003949,803
Apr 23, 20190.00390.00400.00390.00390.0039183,000
Apr 22, 20190.00430.00540.00400.00450.00452,049,920
Apr 18, 20190.00400.00610.00400.00530.0053245,855
Apr 17, 20190.00400.00400.00400.00400.0040420,000
Apr 16, 20190.00370.00400.00370.00400.004093,000
Apr 15, 20190.00400.00400.00380.00400.0040113,067
Apr 12, 20190.00370.00400.00370.00400.004024,000
Apr 11, 20190.00390.00400.00390.00400.004014,000
Apr 10, 20190.00380.00400.00380.00400.004012,216
Apr 09, 20190.00350.00390.00350.00390.0039771,900
Apr 08, 20190.00360.00400.00360.00400.0040486,545
Apr 05, 20190.00390.00390.00390.00390.003927,000
Apr 04, 20190.00360.00400.00360.00390.0039128,500
Apr 03, 20190.00380.00400.00380.00400.0040103,500
Apr 02, 20190.00400.00400.00400.00400.00405,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...