|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-09 | 134,500 | 1.70 | 1.72 | 1.65 | 1.70 | 00:00:00 | | 2007-03-12 | 25,600 | 1.70 | 1.74 | 1.68 | 1.71 | 00:00:00 | | 2007-03-13 | 228,500 | 1.71 | 1.71 | 1.58 | 1.60 | 00:00:00 | | 2007-03-14 | 492,400 | 1.58 | 1.58 | 1.50 | 1.57 | 00:00:00 | | 2007-03-15 | 222,900 | 1.56 | 1.63 | 1.56 | 1.62 | 00:00:00 | | 2007-03-16 | 386,400 | 1.57 | 1.63 | 1.55 | 1.58 | 00:00:00 | | 2007-03-19 | 304,700 | 1.60 | 1.60 | 1.56 | 1.57 | 00:00:00 | | 2007-03-20 | 168,200 | 1.59 | 1.62 | 1.58 | 1.59 | 00:00:00 | | 2007-03-21 | 174,200 | 1.60 | 1.60 | 1.55 | 1.58 | 00:00:00 | | 2007-03-22 | 264,300 | 1.58 | 1.62 | 1.50 | 1.60 | 00:00:00 | | 2007-03-23 | 243,900 | 1.60 | 1.65 | 1.59 | 1.60 | 00:00:00 | | 2007-03-26 | 130,900 | 1.61 | 1.64 | 1.60 | 1.63 | 00:00:00 | | 2007-03-27 | 65,800 | 1.63 | 1.63 | 1.61 | 1.63 | 00:00:00 | | 2007-03-28 | 74,500 | 1.63 | 1.63 | 1.58 | 1.59 | 00:00:00 | | 2007-03-29 | 70,900 | 1.58 | 1.63 | 1.58 | 1.62 | 00:00:00 | | 2007-03-30 | 185,200 | 1.62 | 1.62 | 1.57 | 1.59 | 00:00:00 | | 2007-04-02 | 129,400 | 1.61 | 1.61 | 1.57 | 1.57 | 00:00:00 | | 2007-04-03 | 267,500 | 1.56 | 1.66 | 1.56 | 1.63 | 00:00:00 | | 2007-04-04 | 445,300 | 1.64 | 1.76 | 1.63 | 1.73 | 00:00:00 | | 2007-04-05 | 198,300 | 1.76 | 1.76 | 1.70 | 1.70 | 00:00:00 | | 2007-04-09 | 191,900 | 1.73 | 1.77 | 1.71 | 1.77 | 00:00:00 | | 2007-04-10 | 2,097,200 | 1.80 | 1.94 | 1.79 | 1.93 | 00:00:00 | | 2007-04-11 | 1,173,000 | 1.94 | 2.01 | 1.85 | 1.88 | 00:00:00 | | 2007-04-12 | 1,571,500 | 1.88 | 1.93 | 1.86 | 1.89 | 00:00:00 | | 2007-04-13 | 154,900 | 1.90 | 1.92 | 1.87 | 1.90 | 00:00:00 | | 2007-04-16 | 738,800 | 1.95 | 2.07 | 1.91 | 2.06 | 00:00:00 | | 2007-04-17 | 1,203,200 | 2.03 | 2.07 | 1.95 | 1.96 | 00:00:00 | | 2007-04-18 | 247,400 | 1.95 | 2.00 | 1.93 | 1.95 | 00:00:00 | | 2007-04-19 | 423,100 | 1.94 | 1.94 | 1.83 | 1.84 | 00:00:00 | | 2007-04-20 | 222,400 | 1.90 | 1.95 | 1.90 | 1.93 | 00:00:00 | | 2007-04-23 | 237,700 | 1.90 | 1.94 | 1.89 | 1.92 | 00:00:00 | | 2007-04-24 | 70,900 | 1.93 | 1.93 | 1.85 | 1.88 | 00:00:00 | | 2007-04-25 | 332,200 | 1.85 | 1.93 | 1.85 | 1.89 | 00:00:00 | | 2007-04-26 | 283,300 | 1.88 | 1.88 | 1.84 | 1.88 | 00:00:00 | | 2007-04-27 | 871,100 | 1.85 | 1.96 | 1.85 | 1.96 | 00:00:00 | | 2007-04-30 | 249,100 | 1.97 | 1.97 | 1.87 | 1.90 | 00:00:00 | | 2007-05-01 | 100,500 | 1.92 | 1.94 | 1.88 | 1.93 | 00:00:00 | | 2007-05-02 | 487,900 | 1.91 | 2.06 | 1.91 | 2.06 | 00:00:00 | | 2007-05-03 | 648,900 | 2.09 | 2.20 | 2.04 | 2.09 | 00:00:00 | | 2007-05-04 | 765,600 | 2.14 | 2.20 | 2.10 | 2.10 | 00:00:00 | | 2007-05-07 | 1,036,000 | 2.07 | 2.20 | 2.01 | 2.12 | 00:00:00 | | 2007-05-08 | 546,300 | 2.14 | 2.19 | 2.07 | 2.18 | 00:00:00 | | 2007-05-09 | 987,300 | 2.19 | 2.40 | 2.19 | 2.40 | 00:00:00 | | 2007-05-10 | 803,400 | 2.40 | 2.45 | 2.29 | 2.29 | 00:00:00 | | 2007-05-11 | 472,800 | 2.29 | 2.32 | 2.26 | 2.32 | 00:00:00 | | 2007-05-14 | 1,822,100 | 2.34 | 2.35 | 2.14 | 2.16 | 00:00:00 | | 2007-05-15 | 994,800 | 2.13 | 2.22 | 2.12 | 2.20 | 00:00:00 | | 2007-05-16 | 768,700 | 2.19 | 2.21 | 2.11 | 2.11 | 00:00:00 | | 2007-05-17 | 516,800 | 2.12 | 2.12 | 2.02 | 2.09 | 00:00:00 | | 2007-05-18 | 320,500 | 2.12 | 2.26 | 2.12 | 2.23 | 00:00:00 | | 2007-05-21 | 293,400 | 2.21 | 2.35 | 2.17 | 2.35 | 00:00:00 | | 2007-05-22 | 571,000 | 2.34 | 2.35 | 2.18 | 2.21 | 00:00:00 | | 2007-05-23 | 212,200 | 2.18 | 2.24 | 2.12 | 2.15 | 00:00:00 | | 2007-05-24 | 293,100 | 2.15 | 2.18 | 2.04 | 2.10 | 00:00:00 | | 2007-05-25 | 509,100 | 2.09 | 2.22 | 2.09 | 2.20 | 00:00:00 | | 2007-05-29 | 252,500 | 2.23 | 2.25 | 2.15 | 2.15 | 00:00:00 | | 2007-05-30 | 456,000 | 2.15 | 2.24 | 2.10 | 2.23 | 00:00:00 | | 2007-05-31 | 198,900 | 2.21 | 2.30 | 2.21 | 2.23 | 00:00:00 | | 2007-06-01 | 338,500 | 2.25 | 2.33 | 2.23 | 2.31 | 00:00:00 | | 2007-06-04 | 324,900 | 2.31 | 2.41 | 2.28 | 2.37 | 00:00:00 | | 2007-06-05 | 454,100 | 2.38 | 2.40 | 2.30 | 2.38 | 00:00:00 | | 2007-06-06 | 343,500 | 2.38 | 2.38 | 2.20 | 2.33 | 00:00:00 | | 2007-06-07 | 349,900 | 2.33 | 2.36 | 2.25 | 2.28 | 00:00:00 | | 2007-06-08 | 205,500 | 2.27 | 2.36 | 2.25 | 2.36 | 00:00:00 | | 2007-06-11 | 387,800 | 2.36 | 2.42 | 2.35 | 2.40 | 00:00:00 | | 2007-06-12 | 448,400 | 2.39 | 2.48 | 2.34 | 2.45 | 00:00:00 | | 2007-06-13 | 373,900 | 2.43 | 2.50 | 2.43 | 2.47 | 00:00:00 | | 2007-06-14 | 349,900 | 2.48 | 2.63 | 2.48 | 2.56 | 00:00:00 | | 2007-06-15 | 460,800 | 2.61 | 2.65 | 2.60 | 2.60 | 00:00:00 | | 2007-06-18 | 558,400 | 2.62 | 2.66 | 2.61 | 2.64 | 00:00:00 | | 2007-06-19 | 366,800 | 2.67 | 2.67 | 2.63 | 2.64 | 00:00:00 | | 2007-06-20 | 250,400 | 2.68 | 2.68 | 2.57 | 2.60 | 00:00:00 | | 2007-06-21 | 445,700 | 2.59 | 2.59 | 2.50 | 2.55 | 00:00:00 | | 2007-06-22 | 265,500 | 2.54 | 2.65 | 2.54 | 2.65 | 00:00:00 | | 2007-06-25 | 421,000 | 2.69 | 2.73 | 2.62 | 2.72 | 00:00:00 | | 2007-06-26 | 461,000 | 2.74 | 2.74 | 2.53 | 2.55 | 00:00:00 | | 2007-06-27 | 331,200 | 2.50 | 2.59 | 2.45 | 2.53 | 00:00:00 | | 2007-06-28 | 258,500 | 2.57 | 2.59 | 2.50 | 2.53 | 00:00:00 | | 2007-06-29 | 172,800 | 2.53 | 2.58 | 2.51 | 2.57 | 00:00:00 | | 2007-07-02 | 187,300 | 2.56 | 2.60 | 2.53 | 2.59 | 00:00:00 | | 2007-07-03 | 268,200 | 2.61 | 2.74 | 2.61 | 2.74 | 00:00:00 | | 2007-07-05 | 1,485,800 | 2.75 | 3.02 | 2.75 | 3.02 | 00:00:00 | | 2007-07-06 | 770,500 | 3.05 | 3.22 | 3.04 | 3.20 | 00:00:00 | | 2007-07-09 | 732,000 | 3.26 | 3.28 | 3.07 | 3.10 | 00:00:00 | | 2007-07-10 | 329,600 | 3.11 | 3.11 | 3.02 | 3.02 | 00:00:00 | | 2007-07-11 | 430,400 | 3.02 | 3.25 | 2.97 | 3.25 | 00:00:00 | | 2007-07-12 | 789,000 | 3.29 | 3.50 | 3.29 | 3.33 | 00:00:00 | | 2007-07-13 | 448,100 | 3.35 | 3.38 | 3.25 | 3.26 | 00:00:00 | | 2007-07-16 | 349,300 | 3.30 | 4.30 | 3.18 | 3.20 | 00:00:00 | | 2007-07-17 | 163,100 | 3.16 | 3.32 | 3.16 | 3.27 | 00:00:00 | | 2007-07-18 | 700,000 | 3.32 | 3.37 | 3.29 | 3.34 | 00:00:00 | | 2007-07-19 | 481,100 | 3.40 | 3.44 | 3.37 | 3.37 | 00:00:00 | | 2007-07-20 | 275,600 | 3.40 | 3.43 | 3.33 | 3.39 | 00:00:00 | | 2007-07-23 | 464,600 | 3.40 | 3.42 | 3.30 | 3.35 | 00:00:00 | | 2007-07-24 | 377,100 | 3.37 | 3.40 | 3.15 | 3.21 | 00:00:00 | | 2007-07-25 | 545,500 | 3.12 | 3.25 | 3.07 | 3.16 | 00:00:00 | | 2007-07-26 | 1,121,900 | 3.10 | 3.10 | 2.74 | 2.82 | 00:00:00 | | 2007-07-27 | 479,600 | 2.82 | 2.99 | 2.75 | 2.96 | 00:00:00 | | 2007-07-30 | 365,000 | 2.98 | 3.16 | 2.94 | 3.12 | 00:00:00 | | 2007-07-31 | 242,100 | 3.15 | 3.25 | 3.12 | 3.15 | 00:00:00 | | 2007-08-01 | 563,200 | 3.09 | 3.09 | 2.89 | 2.99 | 00:00:00 | | 2007-08-02 | 183,000 | 2.99 | 3.05 | 2.97 | 3.05 | 00:00:00 | | 2007-08-03 | 262,700 | 3.05 | 3.05 | 2.86 | 2.90 | 00:00:00 | | 2007-08-06 | 805,100 | 2.87 | 2.90 | 2.66 | 2.75 | 00:00:00 | | 2007-08-07 | 299,400 | 2.80 | 2.87 | 2.71 | 2.83 | 00:00:00 | | 2007-08-08 | 330,800 | 2.81 | 2.90 | 2.75 | 2.79 | 00:00:00 | | 2007-08-09 | 597,300 | 2.70 | 2.71 | 2.45 | 2.49 | 00:00:00 | | 2007-08-10 | 755,000 | 2.40 | 2.48 | 2.22 | 2.41 | 00:00:00 | | 2007-08-13 | 308,000 | 2.52 | 2.62 | 2.48 | 2.52 | 00:00:00 | | 2007-08-14 | 290,500 | 2.50 | 2.52 | 2.32 | 2.39 | 00:00:00 | | 2007-08-15 | 393,800 | 2.25 | 2.30 | 2.15 | 2.22 | 00:00:00 | | 2007-08-16 | 1,021,500 | 2.15 | 2.20 | 1.95 | 2.20 | 00:00:00 | | 2007-08-17 | 191,400 | 2.30 | 2.45 | 2.25 | 2.31 | 00:00:00 | | 2007-08-20 | 149,600 | 2.39 | 2.40 | 2.34 | 2.39 | 00:00:00 | | 2007-08-21 | 64,500 | 2.38 | 2.38 | 2.30 | 2.31 | 00:00:00 | | 2007-08-22 | 238,800 | 2.40 | 2.55 | 2.30 | 2.52 | 00:00:00 | | 2007-08-23 | 494,300 | 2.55 | 2.63 | 2.49 | 2.55 | 00:00:00 | | 2007-08-24 | 420,300 | 2.60 | 2.75 | 2.54 | 2.72 | 00:00:00 | | 2007-08-27 | 233,300 | 2.76 | 2.76 | 2.58 | 2.62 | 00:00:00 | | 2007-08-28 | 189,300 | 2.60 | 2.60 | 2.40 | 2.42 | 00:00:00 | | 2007-08-29 | 88,000 | 2.42 | 2.50 | 2.40 | 2.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
