|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-14 | 176,300 | 1.08 | 1.11 | 1.02 | 1.05 | 00:00:00 | | 2006-09-15 | 127,000 | 1.01 | 1.05 | 1.00 | 1.04 | 00:00:00 | | 2006-09-18 | 724,900 | 1.01 | 1.09 | 1.01 | 1.04 | 00:00:00 | | 2006-09-19 | 526,700 | 1.03 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2006-09-20 | 355,500 | 1.05 | 1.05 | 0.95 | 0.99 | 00:00:00 | | 2006-09-21 | 97,800 | 0.98 | 1.02 | 0.96 | 1.00 | 00:00:00 | | 2006-09-22 | 201,200 | 1.02 | 1.03 | 0.96 | 0.99 | 00:00:00 | | 2006-09-25 | 276,400 | 1.00 | 1.00 | 0.94 | 0.97 | 00:00:00 | | 2006-09-26 | 1,437,300 | 0.92 | 0.94 | 0.83 | 0.90 | 00:00:00 | | 2006-09-27 | 415,200 | 0.91 | 0.96 | 0.90 | 0.95 | 00:00:00 | | 2006-09-28 | 158,600 | 0.96 | 0.99 | 0.95 | 0.97 | 00:00:00 | | 2006-09-29 | 172,300 | 0.98 | 0.98 | 0.94 | 0.94 | 00:00:00 | | 2006-10-02 | 16,900 | 0.93 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2006-10-03 | 125,600 | 0.93 | 0.94 | 0.89 | 0.89 | 00:00:00 | | 2006-10-04 | 179,900 | 0.86 | 0.91 | 0.86 | 0.91 | 00:00:00 | | 2006-10-05 | 208,400 | 0.93 | 0.99 | 0.93 | 0.96 | 00:00:00 | | 2006-10-06 | 208,100 | 0.96 | 1.00 | 0.95 | 0.99 | 00:00:00 | | 2006-10-09 | 28,100 | 1.00 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2006-10-10 | 85,100 | 0.98 | 1.03 | 0.98 | 1.02 | 00:00:00 | | 2006-10-11 | 422,800 | 1.01 | 1.06 | 1.01 | 1.05 | 00:00:00 | | 2006-10-12 | 163,300 | 1.05 | 1.12 | 1.04 | 1.07 | 00:00:00 | | 2006-10-13 | 273,500 | 1.08 | 1.16 | 1.08 | 1.13 | 00:00:00 | | 2006-10-16 | 308,400 | 1.13 | 1.18 | 1.13 | 1.15 | 00:00:00 | | 2006-10-17 | 217,300 | 1.14 | 1.14 | 1.08 | 1.11 | 00:00:00 | | 2006-10-18 | 43,400 | 1.13 | 1.14 | 1.12 | 1.12 | 00:00:00 | | 2006-10-19 | 63,500 | 1.13 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2006-10-20 | 70,200 | 1.14 | 1.15 | 1.12 | 1.14 | 00:00:00 | | 2006-10-23 | 476,500 | 1.13 | 1.17 | 1.13 | 1.14 | 00:00:00 | | 2006-10-24 | 292,100 | 1.14 | 1.15 | 1.11 | 1.14 | 00:00:00 | | 2006-10-25 | 565,000 | 1.15 | 1.28 | 1.14 | 1.25 | 00:00:00 | | 2006-10-26 | 1,718,000 | 1.28 | 1.35 | 1.28 | 1.33 | 00:00:00 | | 2006-10-27 | 329,700 | 1.33 | 1.35 | 1.31 | 1.32 | 00:00:00 | | 2006-10-30 | 277,800 | 1.36 | 1.36 | 1.32 | 1.34 | 00:00:00 | | 2006-10-31 | 702,200 | 1.35 | 1.42 | 1.34 | 1.40 | 00:00:00 | | 2006-11-01 | 403,300 | 1.41 | 1.41 | 1.32 | 1.35 | 00:00:00 | | 2006-11-02 | 675,000 | 1.32 | 1.38 | 1.29 | 1.34 | 00:00:00 | | 2006-11-03 | 295,500 | 1.34 | 1.37 | 1.33 | 1.36 | 00:00:00 | | 2006-11-06 | 1,241,300 | 1.38 | 1.51 | 1.37 | 1.50 | 00:00:00 | | 2006-11-07 | 578,900 | 1.53 | 1.56 | 1.48 | 1.49 | 00:00:00 | | 2006-11-08 | 780,200 | 1.50 | 1.61 | 1.49 | 1.61 | 00:00:00 | | 2006-11-09 | 2,047,400 | 1.64 | 1.72 | 1.63 | 1.72 | 00:00:00 | | 2006-11-10 | 1,033,300 | 1.75 | 1.75 | 1.58 | 1.65 | 00:00:00 | | 2006-11-13 | 1,670,400 | 1.58 | 1.59 | 1.44 | 1.51 | 00:00:00 | | 2006-11-14 | 626,200 | 1.51 | 1.53 | 1.41 | 1.45 | 00:00:00 | | 2006-11-15 | 390,200 | 1.44 | 1.51 | 1.41 | 1.49 | 00:00:00 | | 2006-11-16 | 602,400 | 1.52 | 1.55 | 1.39 | 1.42 | 00:00:00 | | 2006-11-17 | 887,800 | 1.39 | 1.46 | 1.36 | 1.42 | 00:00:00 | | 2006-11-20 | 400,000 | 1.40 | 1.51 | 1.40 | 1.50 | 00:00:00 | | 2006-11-21 | 309,600 | 1.51 | 1.56 | 1.50 | 1.55 | 00:00:00 | | 2006-11-22 | 374,700 | 1.58 | 1.63 | 1.57 | 1.61 | 00:00:00 | | 2006-11-24 | 146,000 | 1.65 | 1.65 | 1.62 | 1.62 | 00:00:00 | | 2006-11-27 | 696,600 | 1.64 | 1.64 | 1.56 | 1.57 | 00:00:00 | | 2006-11-28 | 387,000 | 1.54 | 1.57 | 1.51 | 1.57 | 00:00:00 | | 2006-11-29 | 375,400 | 1.57 | 1.64 | 1.57 | 1.63 | 00:00:00 | | 2006-11-30 | 725,100 | 1.67 | 1.67 | 1.63 | 1.65 | 00:00:00 | | 2006-12-01 | 1,102,000 | 1.67 | 1.71 | 1.67 | 1.69 | 00:00:00 | | 2006-12-04 | 742,900 | 1.69 | 1.82 | 1.68 | 1.77 | 00:00:00 | | 2006-12-05 | 1,372,600 | 1.80 | 1.80 | 1.69 | 1.77 | 00:00:00 | | 2006-12-06 | 653,000 | 1.76 | 1.79 | 1.69 | 1.75 | 00:00:00 | | 2006-12-07 | 991,900 | 1.76 | 1.76 | 1.68 | 1.71 | 00:00:00 | | 2006-12-08 | 311,900 | 1.68 | 1.72 | 1.66 | 1.67 | 00:00:00 | | 2006-12-11 | 304,400 | 1.66 | 1.73 | 1.63 | 1.71 | 00:00:00 | | 2006-12-12 | 280,800 | 1.70 | 1.72 | 1.67 | 1.71 | 00:00:00 | | 2006-12-13 | 425,700 | 1.71 | 1.71 | 1.68 | 1.69 | 00:00:00 | | 2006-12-14 | 735,900 | 1.70 | 1.79 | 1.69 | 1.78 | 00:00:00 | | 2006-12-15 | 1,024,300 | 1.80 | 1.84 | 1.74 | 1.75 | 00:00:00 | | 2006-12-18 | 368,300 | 1.75 | 1.78 | 1.70 | 1.70 | 00:00:00 | | 2006-12-19 | 292,800 | 1.70 | 1.72 | 1.67 | 1.71 | 00:00:00 | | 2006-12-20 | 288,500 | 1.71 | 1.71 | 1.65 | 1.66 | 00:00:00 | | 2006-12-21 | 1,292,700 | 1.65 | 1.66 | 1.53 | 1.53 | 00:00:00 | | 2006-12-22 | 182,200 | 1.53 | 1.59 | 1.52 | 1.58 | 00:00:00 | | 2006-12-26 | 284,400 | 1.55 | 1.57 | 1.46 | 1.51 | 00:00:00 | | 2006-12-27 | 909,100 | 1.56 | 1.62 | 1.53 | 1.56 | 00:00:00 | | 2006-12-28 | 97,600 | 1.57 | 1.58 | 1.53 | 1.53 | 00:00:00 | | 2006-12-29 | 327,600 | 1.53 | 1.58 | 1.53 | 1.57 | 00:00:00 | | 2007-01-03 | 1,610,000 | 1.55 | 1.55 | 1.43 | 1.45 | 00:00:00 | | 2007-01-04 | 1,265,800 | 1.43 | 1.44 | 1.37 | 1.42 | 00:00:00 | | 2007-01-05 | 307,300 | 1.42 | 1.42 | 1.37 | 1.41 | 00:00:00 | | 2007-01-08 | 619,900 | 1.40 | 1.49 | 1.39 | 1.48 | 00:00:00 | | 2007-01-09 | 529,000 | 1.48 | 1.48 | 1.39 | 1.42 | 00:00:00 | | 2007-01-10 | 272,200 | 1.41 | 1.50 | 1.41 | 1.48 | 00:00:00 | | 2007-01-11 | 499,500 | 1.47 | 1.52 | 1.47 | 1.50 | 00:00:00 | | 2007-01-12 | 475,200 | 1.49 | 1.55 | 1.49 | 1.51 | 00:00:00 | | 2007-01-16 | 478,300 | 1.54 | 1.54 | 1.42 | 1.43 | 00:00:00 | | 2007-01-17 | 346,900 | 1.44 | 1.45 | 1.40 | 1.44 | 00:00:00 | | 2007-01-18 | 514,700 | 1.45 | 1.45 | 1.35 | 1.36 | 00:00:00 | | 2007-01-19 | 627,000 | 1.37 | 1.42 | 1.36 | 1.42 | 00:00:00 | | 2007-01-22 | 582,400 | 1.42 | 1.45 | 1.39 | 1.43 | 00:00:00 | | 2007-01-23 | 668,900 | 1.45 | 1.52 | 1.45 | 1.52 | 00:00:00 | | 2007-01-24 | 238,500 | 1.51 | 1.58 | 1.51 | 1.58 | 00:00:00 | | 2007-01-25 | 288,900 | 1.58 | 1.59 | 1.52 | 1.52 | 00:00:00 | | 2007-01-26 | 234,300 | 1.51 | 1.54 | 1.49 | 1.51 | 00:00:00 | | 2007-01-29 | 752,900 | 1.51 | 1.51 | 1.43 | 1.45 | 00:00:00 | | 2007-01-30 | 72,500 | 1.43 | 1.48 | 1.43 | 1.45 | 00:00:00 | | 2007-01-31 | 88,300 | 1.45 | 1.53 | 1.45 | 1.52 | 00:00:00 | | 2007-02-01 | 122,900 | 1.50 | 1.53 | 1.47 | 1.51 | 00:00:00 | | 2007-02-02 | 953,900 | 1.45 | 1.48 | 1.39 | 1.40 | 00:00:00 | | 2007-02-05 | 332,000 | 1.40 | 1.44 | 1.39 | 1.39 | 00:00:00 | | 2007-02-06 | 80,800 | 1.41 | 1.45 | 1.41 | 1.44 | 00:00:00 | | 2007-02-07 | 93,100 | 1.45 | 1.45 | 1.40 | 1.41 | 00:00:00 | | 2007-02-08 | 179,300 | 1.41 | 1.44 | 1.38 | 1.41 | 00:00:00 | | 2007-02-09 | 70,700 | 1.43 | 1.45 | 1.43 | 1.43 | 00:00:00 | | 2007-02-12 | 82,400 | 1.45 | 1.45 | 1.41 | 1.41 | 00:00:00 | | 2007-02-13 | 400,700 | 1.43 | 1.51 | 1.43 | 1.51 | 00:00:00 | | 2007-02-14 | 143,600 | 1.49 | 1.51 | 1.48 | 1.51 | 00:00:00 | | 2007-02-15 | 260,300 | 1.51 | 1.59 | 1.51 | 1.58 | 00:00:00 | | 2007-02-16 | 193,100 | 1.57 | 1.59 | 1.56 | 1.58 | 00:00:00 | | 2007-02-20 | 363,200 | 1.57 | 1.60 | 1.56 | 1.59 | 00:00:00 | | 2007-02-21 | 207,800 | 1.59 | 1.59 | 1.54 | 1.57 | 00:00:00 | | 2007-02-22 | 218,100 | 1.58 | 1.58 | 1.49 | 1.53 | 00:00:00 | | 2007-02-23 | 899,800 | 1.55 | 1.72 | 1.53 | 1.72 | 00:00:00 | | 2007-02-26 | 520,500 | 1.73 | 1.80 | 1.72 | 1.80 | 00:00:00 | | 2007-02-27 | 2,069,700 | 1.69 | 1.75 | 1.60 | 1.63 | 00:00:00 | | 2007-02-28 | 500,400 | 1.64 | 1.80 | 1.63 | 1.78 | 00:00:00 | | 2007-03-01 | 413,700 | 1.75 | 1.76 | 1.68 | 1.74 | 00:00:00 | | 2007-03-02 | 262,400 | 1.67 | 1.71 | 1.63 | 1.64 | 00:00:00 | | 2007-03-05 | 516,800 | 1.55 | 1.61 | 1.53 | 1.53 | 00:00:00 | | 2007-03-06 | 337,100 | 1.62 | 1.69 | 1.61 | 1.66 | 00:00:00 | | 2007-03-07 | 132,000 | 1.63 | 1.69 | 1.63 | 1.67 | 00:00:00 | | 2007-03-08 | 314,500 | 1.70 | 1.72 | 1.66 | 1.70 | 00:00:00 | | 2007-03-09 | 134,500 | 1.70 | 1.72 | 1.65 | 1.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
