|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-24 | 1,554,300 | 1.10 | 1.14 | 1.09 | 1.14 | 00:00:00 | | 2006-03-27 | 333,300 | 1.14 | 1.23 | 1.13 | 1.19 | 00:00:00 | | 2006-03-28 | 1,422,100 | 1.19 | 1.23 | 1.10 | 1.10 | 00:00:00 | | 2006-03-29 | 345,000 | 1.13 | 1.14 | 1.06 | 1.08 | 00:00:00 | | 2006-03-30 | 348,000 | 1.15 | 1.20 | 1.11 | 1.16 | 00:00:00 | | 2006-03-31 | 147,600 | 1.15 | 1.15 | 1.09 | 1.12 | 00:00:00 | | 2006-04-03 | 1,680,000 | 1.15 | 1.21 | 1.14 | 1.21 | 00:00:00 | | 2006-04-04 | 217,300 | 1.22 | 1.22 | 1.17 | 1.21 | 00:00:00 | | 2006-04-05 | 393,100 | 1.21 | 1.35 | 1.21 | 1.34 | 00:00:00 | | 2006-04-06 | 745,200 | 1.39 | 1.47 | 1.35 | 1.41 | 00:00:00 | | 2006-04-07 | 1,861,800 | 1.40 | 1.41 | 1.29 | 1.38 | 00:00:00 | | 2006-04-10 | 256,200 | 1.39 | 1.47 | 1.34 | 1.39 | 00:00:00 | | 2006-04-11 | 119,200 | 1.45 | 1.45 | 1.32 | 1.33 | 00:00:00 | | 2006-04-12 | 128,100 | 1.32 | 1.34 | 1.32 | 1.33 | 00:00:00 | | 2006-04-13 | 77,200 | 1.36 | 1.41 | 1.34 | 1.39 | 00:00:00 | | 2006-04-17 | 93,400 | 1.44 | 1.45 | 1.39 | 1.40 | 00:00:00 | | 2006-04-18 | 183,100 | 1.44 | 1.46 | 1.41 | 1.43 | 00:00:00 | | 2006-04-19 | 206,900 | 1.44 | 1.44 | 1.33 | 1.38 | 00:00:00 | | 2006-04-20 | 149,500 | 1.35 | 1.35 | 1.23 | 1.30 | 00:00:00 | | 2006-04-21 | 255,900 | 1.30 | 1.38 | 1.30 | 1.36 | 00:00:00 | | 2006-04-24 | 166,300 | 1.35 | 1.35 | 1.26 | 1.26 | 00:00:00 | | 2006-04-25 | 535,100 | 1.26 | 1.31 | 1.26 | 1.28 | 00:00:00 | | 2006-04-26 | 131,100 | 1.31 | 1.34 | 1.30 | 1.33 | 00:00:00 | | 2006-04-27 | 215,600 | 1.26 | 1.30 | 1.22 | 1.22 | 00:00:00 | | 2006-04-28 | 124,800 | 1.30 | 1.30 | 1.24 | 1.26 | 00:00:00 | | 2006-05-01 | 82,100 | 1.26 | 1.33 | 1.26 | 1.29 | 00:00:00 | | 2006-05-02 | 149,400 | 1.31 | 1.36 | 1.30 | 1.35 | 00:00:00 | | 2006-05-03 | 54,200 | 1.36 | 1.37 | 1.32 | 1.36 | 00:00:00 | | 2006-05-04 | 196,600 | 1.36 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2006-05-05 | 121,100 | 1.38 | 1.39 | 1.32 | 1.36 | 00:00:00 | | 2006-05-08 | 102,600 | 1.35 | 1.43 | 1.28 | 1.42 | 00:00:00 | | 2006-05-09 | 590,800 | 1.45 | 1.53 | 1.44 | 1.47 | 00:00:00 | | 2006-05-10 | 163,800 | 1.48 | 1.50 | 1.38 | 1.41 | 00:00:00 | | 2006-05-11 | 231,400 | 1.44 | 1.48 | 1.35 | 1.35 | 00:00:00 | | 2006-05-12 | 318,200 | 1.37 | 1.37 | 1.22 | 1.28 | 00:00:00 | | 2006-05-15 | 696,700 | 1.16 | 1.20 | 1.10 | 1.12 | 00:00:00 | | 2006-05-16 | 497,400 | 1.12 | 1.14 | 1.06 | 1.09 | 00:00:00 | | 2006-05-17 | 329,900 | 1.10 | 1.11 | 1.03 | 1.08 | 00:00:00 | | 2006-05-18 | 445,500 | 1.05 | 1.07 | 0.93 | 0.96 | 00:00:00 | | 2006-05-19 | 284,800 | 0.89 | 1.10 | 0.89 | 1.06 | 00:00:00 | | 2006-05-22 | 171,500 | 1.06 | 1.10 | 1.02 | 1.08 | 00:00:00 | | 2006-05-23 | 345,800 | 1.11 | 1.15 | 1.08 | 1.11 | 00:00:00 | | 2006-05-24 | 167,500 | 1.10 | 1.10 | 0.95 | 1.02 | 00:00:00 | | 2006-05-25 | 104,100 | 1.06 | 1.11 | 1.03 | 1.07 | 00:00:00 | | 2006-05-26 | 279,400 | 1.13 | 1.13 | 1.09 | 1.13 | 00:00:00 | | 2006-05-30 | 286,200 | 1.22 | 1.30 | 1.22 | 1.23 | 00:00:00 | | 2006-05-31 | 194,700 | 1.24 | 1.26 | 1.19 | 1.21 | 00:00:00 | | 2006-06-01 | 236,500 | 1.13 | 1.16 | 1.07 | 1.09 | 00:00:00 | | 2006-06-02 | 145,700 | 1.09 | 1.15 | 1.08 | 1.10 | 00:00:00 | | 2006-06-05 | 188,800 | 1.12 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2006-06-06 | 596,500 | 1.12 | 1.12 | 1.02 | 1.04 | 00:00:00 | | 2006-06-07 | 1,012,200 | 1.05 | 1.05 | 1.00 | 1.03 | 00:00:00 | | 2006-06-08 | 164,900 | 0.99 | 1.00 | 0.92 | 1.00 | 00:00:00 | | 2006-06-09 | 94,400 | 1.05 | 1.07 | 1.00 | 1.06 | 00:00:00 | | 2006-06-12 | 834,000 | 1.11 | 1.11 | 1.01 | 1.02 | 00:00:00 | | 2006-06-13 | 632,800 | 0.97 | 1.00 | 0.91 | 0.93 | 00:00:00 | | 2006-06-14 | 154,600 | 0.93 | 0.97 | 0.93 | 0.94 | 00:00:00 | | 2006-06-15 | 101,100 | 0.98 | 1.01 | 0.98 | 1.00 | 00:00:00 | | 2006-06-16 | 107,400 | 1.01 | 1.01 | 0.95 | 0.97 | 00:00:00 | | 2006-06-19 | 80,100 | 0.96 | 0.96 | 0.92 | 0.92 | 00:00:00 | | 2006-06-20 | 84,500 | 0.92 | 0.97 | 0.92 | 0.95 | 00:00:00 | | 2006-06-21 | 208,400 | 0.98 | 1.04 | 0.98 | 1.03 | 00:00:00 | | 2006-06-22 | 159,800 | 1.04 | 1.11 | 1.04 | 1.08 | 00:00:00 | | 2006-06-23 | 200,300 | 1.11 | 1.11 | 1.05 | 1.07 | 00:00:00 | | 2006-06-26 | 273,800 | 1.08 | 1.15 | 1.07 | 1.13 | 00:00:00 | | 2006-06-27 | 137,300 | 1.14 | 1.15 | 1.07 | 1.07 | 00:00:00 | | 2006-06-28 | 107,800 | 1.07 | 1.07 | 1.02 | 1.04 | 00:00:00 | | 2006-06-29 | 87,500 | 1.11 | 1.12 | 1.04 | 1.11 | 00:00:00 | | 2006-06-30 | 57,200 | 1.12 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2006-07-03 | 71,100 | 1.15 | 1.16 | 1.13 | 1.15 | 00:00:00 | | 2006-07-05 | 245,200 | 1.14 | 1.18 | 1.10 | 1.14 | 00:00:00 | | 2006-07-06 | 69,600 | 1.14 | 1.18 | 1.13 | 1.15 | 00:00:00 | | 2006-07-07 | 129,800 | 1.16 | 1.18 | 1.13 | 1.16 | 00:00:00 | | 2006-07-10 | 226,800 | 1.15 | 1.16 | 1.09 | 1.13 | 00:00:00 | | 2006-07-11 | 315,300 | 1.13 | 1.18 | 1.12 | 1.18 | 00:00:00 | | 2006-07-12 | 169,800 | 1.18 | 1.25 | 1.18 | 1.23 | 00:00:00 | | 2006-07-13 | 62,400 | 1.24 | 1.24 | 1.15 | 1.15 | 00:00:00 | | 2006-07-14 | 372,600 | 1.16 | 1.17 | 1.12 | 1.14 | 00:00:00 | | 2006-07-17 | 47,300 | 1.13 | 1.14 | 1.09 | 1.09 | 00:00:00 | | 2006-07-18 | 232,800 | 1.07 | 1.11 | 1.04 | 1.07 | 00:00:00 | | 2006-07-19 | 172,000 | 1.05 | 1.08 | 1.04 | 1.06 | 00:00:00 | | 2006-07-20 | 63,000 | 1.08 | 1.08 | 1.02 | 1.02 | 00:00:00 | | 2006-07-21 | 47,000 | 1.00 | 1.07 | 1.00 | 1.01 | 00:00:00 | | 2006-07-24 | 134,800 | 1.03 | 1.06 | 1.01 | 1.05 | 00:00:00 | | 2006-07-25 | 18,100 | 1.06 | 1.09 | 1.05 | 1.09 | 00:00:00 | | 2006-07-26 | 50,200 | 1.08 | 1.12 | 1.08 | 1.12 | 00:00:00 | | 2006-07-27 | 56,900 | 1.11 | 1.13 | 1.09 | 1.09 | 00:00:00 | | 2006-07-28 | 156,200 | 1.11 | 1.14 | 1.11 | 1.12 | 00:00:00 | | 2006-07-31 | 183,400 | 1.13 | 1.14 | 1.10 | 1.13 | 00:00:00 | | 2006-08-01 | 66,100 | 1.14 | 1.15 | 1.13 | 1.14 | 00:00:00 | | 2006-08-02 | 779,100 | 1.10 | 1.12 | 1.06 | 1.07 | 00:00:00 | | 2006-08-03 | 811,700 | 1.07 | 1.08 | 1.05 | 1.07 | 00:00:00 | | 2006-08-04 | 368,300 | 1.07 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2006-08-07 | 92,400 | 1.11 | 1.11 | 1.08 | 1.10 | 00:00:00 | | 2006-08-08 | 127,100 | 1.11 | 1.12 | 1.08 | 1.09 | 00:00:00 | | 2006-08-09 | 191,600 | 1.09 | 1.16 | 1.09 | 1.14 | 00:00:00 | | 2006-08-10 | 308,000 | 1.14 | 1.22 | 1.13 | 1.21 | 00:00:00 | | 2006-08-11 | 201,900 | 1.21 | 1.24 | 1.21 | 1.23 | 00:00:00 | | 2006-08-14 | 225,600 | 1.21 | 1.24 | 1.15 | 1.16 | 00:00:00 | | 2006-08-15 | 32,500 | 1.16 | 1.18 | 1.14 | 1.18 | 00:00:00 | | 2006-08-16 | 58,000 | 1.18 | 1.19 | 1.14 | 1.14 | 00:00:00 | | 2006-08-17 | 112,600 | 1.15 | 1.16 | 1.10 | 1.10 | 00:00:00 | | 2006-08-18 | 173,700 | 1.10 | 1.15 | 1.10 | 1.13 | 00:00:00 | | 2006-08-21 | 120,600 | 1.13 | 1.24 | 1.13 | 1.21 | 00:00:00 | | 2006-08-22 | 210,300 | 1.19 | 1.25 | 1.18 | 1.24 | 00:00:00 | | 2006-08-23 | 100,700 | 1.25 | 1.28 | 1.22 | 1.25 | 00:00:00 | | 2006-08-24 | 108,400 | 1.24 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2006-08-25 | 79,900 | 1.19 | 1.23 | 1.19 | 1.23 | 00:00:00 | | 2006-08-28 | 103,100 | 1.23 | 1.25 | 1.19 | 1.21 | 00:00:00 | | 2006-08-29 | 92,500 | 1.20 | 1.20 | 1.14 | 1.16 | 00:00:00 | | 2006-08-30 | 276,100 | 1.17 | 1.18 | 1.16 | 1.16 | 00:00:00 | | 2006-08-31 | 261,000 | 1.18 | 1.18 | 1.15 | 1.16 | 00:00:00 | | 2006-09-01 | 100,100 | 1.18 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2006-09-05 | 306,400 | 1.18 | 1.22 | 1.15 | 1.22 | 00:00:00 | | 2006-09-06 | 158,400 | 1.23 | 1.26 | 1.22 | 1.24 | 00:00:00 | | 2006-09-07 | 157,200 | 1.23 | 1.23 | 1.17 | 1.19 | 00:00:00 | | 2006-09-08 | 72,500 | 1.19 | 1.19 | 1.15 | 1.17 | 00:00:00 | | 2006-09-11 | 353,000 | 1.15 | 1.15 | 1.08 | 1.08 | 00:00:00 | | 2006-09-12 | 240,200 | 1.09 | 1.10 | 1.06 | 1.08 | 00:00:00 | | 2006-09-13 | 112,500 | 1.06 | 1.10 | 1.06 | 1.09 | 00:00:00 | | 2006-09-14 | 176,300 | 1.08 | 1.11 | 1.02 | 1.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
