|
 BREAKWATER RESOUR - [Ticker: BWLRF.PK] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BWLRF.PK quotes from 2000-01-01 to 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-30 | 100,400 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2005-10-03 | 46,500 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2005-10-04 | 3,200 | 0.31 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2005-10-05 | 368,800 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2005-10-06 | 82,100 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2005-10-07 | 8,500 | 0.32 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2005-10-10 | 10,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2005-10-11 | 114,500 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2005-10-12 | 84,400 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2005-10-13 | 123,000 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2005-10-14 | 43,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2005-10-17 | 76,400 | 0.32 | 0.36 | 0.32 | 0.36 | 00:00:00 | | 2005-10-18 | 64,000 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2005-10-19 | 66,000 | 0.37 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2005-10-20 | 113,600 | 0.37 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2005-10-21 | 84,100 | 0.35 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2005-10-24 | 83,200 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2005-10-25 | 82,600 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2005-10-26 | 405,700 | 0.40 | 0.46 | 0.40 | 0.44 | 00:00:00 | | 2005-10-27 | 40,600 | 0.45 | 0.45 | 0.42 | 0.43 | 00:00:00 | | 2005-10-28 | 17,100 | 0.45 | 0.45 | 0.41 | 0.42 | 00:00:00 | | 2005-10-31 | 66,600 | 0.42 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2005-11-01 | 5,400 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2005-11-02 | 1,800 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2005-11-03 | 46,900 | 0.43 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2005-11-04 | 47,700 | 0.43 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2005-11-07 | 86,900 | 0.42 | 0.47 | 0.42 | 0.47 | 00:00:00 | | 2005-11-08 | 75,800 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2005-11-09 | 117,500 | 0.42 | 0.42 | 0.36 | 0.39 | 00:00:00 | | 2005-11-10 | 113,200 | 0.36 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2005-11-11 | 88,100 | 0.36 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2005-11-14 | 87,000 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2005-11-15 | 133,500 | 0.39 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2005-11-16 | 15,500 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2005-11-17 | 23,400 | 0.41 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2005-11-18 | 162,400 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2005-11-21 | 45,200 | 0.41 | 0.42 | 0.39 | 0.41 | 00:00:00 | | 2005-11-22 | 24,400 | 0.41 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2005-11-23 | 92,600 | 0.41 | 0.43 | 0.40 | 0.42 | 00:00:00 | | 2005-11-25 | 14,600 | 0.41 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2005-11-28 | 82,700 | 0.41 | 0.44 | 0.41 | 0.43 | 00:00:00 | | 2005-11-29 | 146,800 | 0.44 | 0.46 | 0.43 | 0.45 | 00:00:00 | | 2005-11-30 | 48,700 | 0.44 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2005-12-01 | 38,500 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2005-12-02 | 30,200 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2005-12-05 | 81,300 | 0.44 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2005-12-06 | 479,200 | 0.44 | 0.47 | 0.43 | 0.45 | 00:00:00 | | 2005-12-07 | 34,100 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2005-12-08 | 75,700 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2005-12-09 | 7,200 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2005-12-12 | 73,000 | 0.45 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2005-12-13 | 111,600 | 0.46 | 0.46 | 0.43 | 0.43 | 00:00:00 | | 2005-12-14 | 10,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2005-12-15 | 58,800 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2005-12-16 | 83,500 | 0.43 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2005-12-19 | 26,900 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2005-12-20 | 84,100 | 0.43 | 0.47 | 0.43 | 0.47 | 00:00:00 | | 2005-12-21 | 182,600 | 0.47 | 0.51 | 0.47 | 0.50 | 00:00:00 | | 2005-12-22 | 113,700 | 0.50 | 0.51 | 0.47 | 0.51 | 00:00:00 | | 2005-12-23 | 99,000 | 0.51 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2005-12-27 | 121,700 | 0.55 | 0.59 | 0.52 | 0.52 | 00:00:00 | | 2005-12-28 | 223,600 | 0.53 | 0.59 | 0.52 | 0.59 | 00:00:00 | | 2005-12-29 | 58,000 | 0.57 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2005-12-30 | 64,000 | 0.58 | 0.59 | 0.55 | 0.59 | 00:00:00 | | 2006-01-03 | 65,800 | 0.58 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2006-01-04 | 280,100 | 0.56 | 0.63 | 0.56 | 0.63 | 00:00:00 | | 2006-01-05 | 90,100 | 0.61 | 0.62 | 0.59 | 0.60 | 00:00:00 | | 2006-01-06 | 253,200 | 0.62 | 0.62 | 0.58 | 0.60 | 00:00:00 | | 2006-01-09 | 213,100 | 0.58 | 0.63 | 0.58 | 0.61 | 00:00:00 | | 2006-01-10 | 214,000 | 0.60 | 0.61 | 0.58 | 0.60 | 00:00:00 | | 2006-01-11 | 599,700 | 0.62 | 0.63 | 0.60 | 0.62 | 00:00:00 | | 2006-01-12 | 261,500 | 0.63 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2006-01-13 | 580,300 | 0.62 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2006-01-17 | 650,400 | 0.65 | 0.69 | 0.65 | 0.67 | 00:00:00 | | 2006-01-18 | 683,700 | 0.66 | 0.66 | 0.62 | 0.64 | 00:00:00 | | 2006-01-19 | 336,000 | 0.63 | 0.67 | 0.63 | 0.66 | 00:00:00 | | 2006-01-20 | 386,900 | 0.66 | 0.69 | 0.61 | 0.65 | 00:00:00 | | 2006-01-23 | 284,300 | 0.66 | 0.71 | 0.66 | 0.70 | 00:00:00 | | 2006-01-24 | 474,900 | 0.70 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2006-01-25 | 688,800 | 0.70 | 0.77 | 0.70 | 0.77 | 00:00:00 | | 2006-01-26 | 566,900 | 0.77 | 0.80 | 0.75 | 0.78 | 00:00:00 | | 2006-01-27 | 545,500 | 0.78 | 0.78 | 0.75 | 0.76 | 00:00:00 | | 2006-01-30 | 661,000 | 0.78 | 0.79 | 0.75 | 0.79 | 00:00:00 | | 2006-01-31 | 384,500 | 0.84 | 0.84 | 0.78 | 0.82 | 00:00:00 | | 2006-02-01 | 324,700 | 0.84 | 0.85 | 0.81 | 0.83 | 00:00:00 | | 2006-02-02 | 306,700 | 0.85 | 0.93 | 0.84 | 0.92 | 00:00:00 | | 2006-02-03 | 383,100 | 0.92 | 0.99 | 0.90 | 0.98 | 00:00:00 | | 2006-02-06 | 343,600 | 1.00 | 1.08 | 0.99 | 1.05 | 00:00:00 | | 2006-02-07 | 411,900 | 1.01 | 1.05 | 0.85 | 0.89 | 00:00:00 | | 2006-02-08 | 512,300 | 0.95 | 0.95 | 0.80 | 0.87 | 00:00:00 | | 2006-02-09 | 216,900 | 0.89 | 0.94 | 0.88 | 0.88 | 00:00:00 | | 2006-02-10 | 666,400 | 0.87 | 0.87 | 0.76 | 0.82 | 00:00:00 | | 2006-02-13 | 978,500 | 0.80 | 0.80 | 0.73 | 0.77 | 00:00:00 | | 2006-02-14 | 260,600 | 0.78 | 0.79 | 0.72 | 0.77 | 00:00:00 | | 2006-02-15 | 338,900 | 0.76 | 0.78 | 0.74 | 0.74 | 00:00:00 | | 2006-02-16 | 698,900 | 0.74 | 0.79 | 0.71 | 0.77 | 00:00:00 | | 2006-02-17 | 154,200 | 0.78 | 0.82 | 0.78 | 0.78 | 00:00:00 | | 2006-02-21 | 81,300 | 0.78 | 0.83 | 0.78 | 0.80 | 00:00:00 | | 2006-02-22 | 75,500 | 0.80 | 0.83 | 0.78 | 0.83 | 00:00:00 | | 2006-02-23 | 156,100 | 0.82 | 0.82 | 0.78 | 0.78 | 00:00:00 | | 2006-02-24 | 244,100 | 0.80 | 0.90 | 0.79 | 0.87 | 00:00:00 | | 2006-02-27 | 137,600 | 0.89 | 0.95 | 0.87 | 0.90 | 00:00:00 | | 2006-02-28 | 685,900 | 0.89 | 0.92 | 0.85 | 0.86 | 00:00:00 | | 2006-03-01 | 519,300 | 0.88 | 0.93 | 0.88 | 0.92 | 00:00:00 | | 2006-03-02 | 667,400 | 0.93 | 0.98 | 0.93 | 0.97 | 00:00:00 | | 2006-03-03 | 3,181,700 | 0.98 | 0.98 | 0.95 | 0.97 | 00:00:00 | | 2006-03-06 | 1,218,500 | 0.98 | 0.99 | 0.92 | 0.95 | 00:00:00 | | 2006-03-07 | 654,500 | 0.92 | 0.92 | 0.88 | 0.90 | 00:00:00 | | 2006-03-08 | 649,600 | 0.87 | 0.90 | 0.85 | 0.89 | 00:00:00 | | 2006-03-09 | 116,000 | 0.89 | 0.90 | 0.83 | 0.85 | 00:00:00 | | 2006-03-10 | 66,200 | 0.86 | 0.87 | 0.86 | 0.87 | 00:00:00 | | 2006-03-13 | 24,900 | 0.87 | 0.89 | 0.86 | 0.87 | 00:00:00 | | 2006-03-14 | 73,500 | 0.89 | 0.89 | 0.84 | 0.87 | 00:00:00 | | 2006-03-15 | 123,500 | 0.88 | 0.91 | 0.86 | 0.86 | 00:00:00 | | 2006-03-16 | 973,400 | 0.87 | 0.90 | 0.86 | 0.89 | 00:00:00 | | 2006-03-17 | 266,800 | 0.90 | 1.01 | 0.90 | 1.01 | 00:00:00 | | 2006-03-20 | 1,864,300 | 1.01 | 1.08 | 1.01 | 1.07 | 00:00:00 | | 2006-03-21 | 3,412,700 | 1.07 | 1.08 | 1.05 | 1.05 | 00:00:00 | | 2006-03-22 | 143,900 | 1.05 | 1.06 | 1.02 | 1.05 | 00:00:00 | | 2006-03-23 | 101,900 | 1.06 | 1.10 | 1.04 | 1.10 | 00:00:00 | | 2006-03-24 | 1,554,300 | 1.10 | 1.14 | 1.09 | 1.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
