|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-29 | 88,000 | 2.42 | 2.50 | 2.40 | 2.47 | 00:00:00 | | 2007-08-30 | 120,100 | 2.48 | 2.52 | 2.42 | 2.44 | 00:00:00 | | 2007-08-31 | 179,200 | 2.52 | 2.65 | 2.52 | 2.61 | 00:00:00 | | 2007-09-04 | 162,700 | 2.61 | 2.74 | 2.55 | 2.68 | 00:00:00 | | 2007-09-05 | 106,100 | 2.61 | 2.64 | 2.50 | 2.55 | 00:00:00 | | 2007-09-06 | 331,400 | 2.57 | 2.57 | 2.40 | 2.49 | 00:00:00 | | 2007-09-07 | 304,900 | 2.45 | 2.49 | 2.41 | 2.42 | 00:00:00 | | 2007-09-10 | 473,500 | 2.41 | 2.43 | 2.23 | 2.30 | 00:00:00 | | 2007-09-11 | 1,352,700 | 2.32 | 2.45 | 2.32 | 2.40 | 00:00:00 | | 2007-09-12 | 913,800 | 2.39 | 2.40 | 2.31 | 2.33 | 00:00:00 | | 2007-09-13 | 244,500 | 2.33 | 2.40 | 2.30 | 2.33 | 00:00:00 | | 2007-09-14 | 197,100 | 2.31 | 2.38 | 2.30 | 2.38 | 00:00:00 | | 2007-09-17 | 108,800 | 2.32 | 2.38 | 2.32 | 2.38 | 00:00:00 | | 2007-09-18 | 431,300 | 2.41 | 2.71 | 2.40 | 2.65 | 00:00:00 | | 2007-09-19 | 341,300 | 2.74 | 2.80 | 2.65 | 2.65 | 00:00:00 | | 2007-09-20 | 145,100 | 2.67 | 2.75 | 2.65 | 2.70 | 00:00:00 | | 2007-09-21 | 92,600 | 2.72 | 2.75 | 2.65 | 2.69 | 00:00:00 | | 2007-09-24 | 344,500 | 2.70 | 2.77 | 2.68 | 2.72 | 00:00:00 | | 2007-09-25 | 253,300 | 2.69 | 2.93 | 2.65 | 2.88 | 00:00:00 | | 2007-09-26 | 348,000 | 2.95 | 3.06 | 2.92 | 3.05 | 00:00:00 | | 2007-09-27 | 364,500 | 3.10 | 3.20 | 3.07 | 3.18 | 00:00:00 | | 2007-09-28 | 267,800 | 3.25 | 3.28 | 3.05 | 3.08 | 00:00:00 | | 2007-10-01 | 295,000 | 3.09 | 3.15 | 2.95 | 3.05 | 00:00:00 | | 2007-10-02 | 130,000 | 3.06 | 3.06 | 2.95 | 2.95 | 00:00:00 | | 2007-10-03 | 231,800 | 3.00 | 3.15 | 2.96 | 3.05 | 00:00:00 | | 2007-10-04 | 264,800 | 3.09 | 3.14 | 3.05 | 3.10 | 00:00:00 | | 2007-10-05 | 164,200 | 3.15 | 3.29 | 3.15 | 3.25 | 00:00:00 | | 2007-10-08 | 37,100 | 3.25 | 3.29 | 3.20 | 3.23 | 00:00:00 | | 2007-10-09 | 281,600 | 3.23 | 3.38 | 2.22 | 3.36 | 00:00:00 | | 2007-10-10 | 186,600 | 3.38 | 3.46 | 3.31 | 3.41 | 00:00:00 | | 2007-10-11 | 312,600 | 3.43 | 3.49 | 3.22 | 3.25 | 00:00:00 | | 2007-10-12 | 184,200 | 3.30 | 3.35 | 3.27 | 3.30 | 00:00:00 | | 2007-10-15 | 112,300 | 3.35 | 3.35 | 3.16 | 3.23 | 00:00:00 | | 2007-10-16 | 160,800 | 1.22 | 3.20 | 1.22 | 3.07 | 00:00:00 | | 2007-10-17 | 309,300 | 3.10 | 3.10 | 2.91 | 3.00 | 00:00:00 | | 2007-10-18 | 102,300 | 2.97 | 3.14 | 2.95 | 3.14 | 00:00:00 | | 2007-10-19 | 455,500 | 3.07 | 3.09 | 2.86 | 2.90 | 00:00:00 | | 2007-10-22 | 309,000 | 2.80 | 2.85 | 2.67 | 2.69 | 00:00:00 | | 2007-10-23 | 147,500 | 2.80 | 2.99 | 2.80 | 2.98 | 00:00:00 | | 2007-10-24 | 87,900 | 2.95 | 3.00 | 2.81 | 2.90 | 00:00:00 | | 2007-10-25 | 64,100 | 2.90 | 2.95 | 2.85 | 2.86 | 00:00:00 | | 2007-10-26 | 297,100 | 2.92 | 2.96 | 2.82 | 2.82 | 00:00:00 | | 2007-10-29 | 242,800 | 2.85 | 3.05 | 2.85 | 3.02 | 00:00:00 | | 2007-10-30 | 79,500 | 2.99 | 2.99 | 2.90 | 2.92 | 00:00:00 | | 2007-10-31 | 139,200 | 2.91 | 2.98 | 2.86 | 2.92 | 00:00:00 | | 2007-11-01 | 643,100 | 2.70 | 2.75 | 2.60 | 2.70 | 00:00:00 | | 2007-11-02 | 368,900 | 2.70 | 2.72 | 2.56 | 2.57 | 00:00:00 | | 2007-11-05 | 308,400 | 2.53 | 2.55 | 2.43 | 2.45 | 00:00:00 | | 2007-11-06 | 99,300 | 2.52 | 2.65 | 2.52 | 2.58 | 00:00:00 | | 2007-11-07 | 157,000 | 2.37 | 2.60 | 2.35 | 2.37 | 00:00:00 | | 2007-11-08 | 119,000 | 2.35 | 2.47 | 2.25 | 2.35 | 00:00:00 | | 2007-11-09 | 96,400 | 2.35 | 2.40 | 2.27 | 2.35 | 00:00:00 | | 2007-11-12 | 347,200 | 2.10 | 2.28 | 2.06 | 2.10 | 00:00:00 | | 2007-11-13 | 257,900 | 2.15 | 2.20 | 2.10 | 2.15 | 00:00:00 | | 2007-11-14 | 179,500 | 2.13 | 2.25 | 2.13 | 2.13 | 00:00:00 | | 2007-11-15 | 50,400 | 1.99 | 2.11 | 1.96 | 1.99 | 00:00:00 | | 2007-11-16 | 58,200 | 1.96 | 2.03 | 1.95 | 1.96 | 00:00:00 | | 2007-11-19 | 95,700 | 1.73 | 1.96 | 1.70 | 1.73 | 00:00:00 | | 2007-11-20 | 197,600 | 1.85 | 1.90 | 1.74 | 1.85 | 00:00:00 | | 2007-11-21 | 66,500 | 1.85 | 1.85 | 1.68 | 1.70 | 00:00:00 | | 2007-11-23 | 47,300 | 1.77 | 1.77 | 1.70 | 1.77 | 00:00:00 | | 2007-11-26 | 79,700 | 1.66 | 1.88 | 1.66 | 1.66 | 00:00:00 | | 2007-11-27 | 104,200 | 1.60 | 1.70 | 1.57 | 1.60 | 00:00:00 | | 2007-11-28 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2007-11-29 | 60,600 | 1.80 | 1.84 | 1.70 | 1.80 | 00:00:00 | | 2007-11-30 | 51,000 | 1.80 | 1.91 | 1.77 | 1.80 | 00:00:00 | | 2007-12-03 | 27,700 | 1.70 | 1.85 | 1.70 | 1.70 | 00:00:00 | | 2007-12-04 | 66,400 | 1.72 | 1.75 | 1.60 | 1.72 | 00:00:00 | | 2007-12-05 | 37,500 | 1.68 | 1.77 | 1.67 | 1.68 | 00:00:00 | | 2007-12-06 | 77,800 | 1.89 | 1.90 | 1.66 | 1.89 | 00:00:00 | | 2007-12-07 | 47,400 | 1.85 | 1.93 | 1.85 | 1.85 | 00:00:00 | | 2007-12-10 | 45,400 | 1.90 | 1.92 | 1.84 | 1.90 | 00:00:00 | | 2007-12-11 | 46,100 | 1.72 | 1.91 | 1.72 | 1.72 | 00:00:00 | | 2007-12-12 | 40,500 | 1.80 | 1.83 | 1.75 | 1.80 | 00:00:00 | | 2007-12-13 | 24,500 | 1.77 | 1.82 | 1.73 | 1.77 | 00:00:00 | | 2007-12-14 | 59,500 | 1.72 | 1.74 | 1.69 | 1.72 | 00:00:00 | | 2007-12-17 | 51,800 | 1.62 | 1.72 | 1.60 | 1.62 | 00:00:00 | | 2007-12-18 | 78,500 | 1.65 | 1.68 | 1.59 | 1.65 | 00:00:00 | | 2007-12-19 | 35,000 | 1.63 | 1.69 | 1.62 | 1.63 | 00:00:00 | | 2007-12-20 | 14,800 | 1.59 | 1.67 | 1.58 | 1.59 | 00:00:00 | | 2007-12-21 | 130,900 | 1.75 | 1.75 | 1.62 | 1.75 | 00:00:00 | | 2007-12-24 | 73,200 | 1.77 | 1.80 | 1.70 | 1.77 | 00:00:00 | | 2007-12-26 | 30,000 | 1.80 | 1.80 | 1.61 | 1.80 | 00:00:00 | | 2007-12-27 | 92,900 | 1.78 | 1.82 | 1.74 | 1.78 | 00:00:00 | | 2007-12-28 | 60,400 | 1.75 | 1.81 | 1.73 | 1.75 | 00:00:00 | | 2007-12-31 | 67,500 | 1.75 | 1.75 | 1.68 | 1.75 | 00:00:00 | | 2008-01-02 | 206,900 | 1.78 | 1.79 | 1.71 | 1.78 | 00:00:00 | | 2008-01-03 | 29,100 | 1.74 | 1.79 | 1.74 | 1.74 | 00:00:00 | | 2008-01-04 | 80,900 | 1.71 | 1.77 | 1.67 | 1.71 | 00:00:00 | | 2008-01-07 | 147,500 | 1.62 | 1.71 | 1.59 | 1.62 | 00:00:00 | | 2008-01-08 | 81,700 | 1.59 | 1.68 | 1.55 | 1.59 | 00:00:00 | | 2008-01-09 | 118,600 | 1.56 | 1.61 | 1.53 | 1.56 | 00:00:00 | | 2008-01-10 | 164,800 | 1.52 | 1.55 | 1.47 | 1.52 | 00:00:00 | | 2008-01-11 | 94,000 | 1.45 | 1.54 | 1.43 | 1.45 | 00:00:00 | | 2008-01-14 | 98,000 | 1.52 | 1.52 | 1.43 | 1.52 | 00:00:00 | | 2008-01-15 | 42,100 | 1.40 | 1.48 | 1.40 | 1.40 | 00:00:00 | | 2008-01-16 | 101,600 | 1.40 | 1.44 | 1.34 | 1.40 | 00:00:00 | | 2008-01-17 | 131,900 | 1.25 | 1.42 | 1.24 | 1.25 | 00:00:00 | | 2008-01-18 | 69,800 | 1.27 | 1.31 | 1.24 | 1.27 | 00:00:00 | | 2008-01-22 | 126,800 | 1.20 | 1.23 | 1.02 | 1.20 | 00:00:00 | | 2008-01-23 | 129,300 | 1.15 | 1.18 | 1.07 | 1.15 | 00:00:00 | | 2008-01-24 | 107,800 | 1.27 | 1.33 | 1.20 | 1.27 | 00:00:00 | | 2008-01-25 | 92,300 | 1.26 | 1.40 | 1.23 | 1.26 | 00:00:00 | | 2008-01-28 | 102,700 | 1.26 | 1.27 | 1.20 | 1.26 | 00:00:00 | | 2008-01-29 | 142,100 | 1.34 | 1.35 | 1.28 | 1.34 | 00:00:00 | | 2008-01-30 | 133,700 | 1.52 | 1.57 | 1.35 | 1.52 | 00:00:00 | | 2008-01-31 | 42,200 | 1.44 | 1.53 | 1.44 | 1.44 | 00:00:00 | | 2008-02-01 | 447,000 | 1.51 | 1.52 | 1.40 | 1.51 | 00:00:00 | | 2008-02-04 | 98,800 | 1.54 | 1.57 | 1.48 | 1.54 | 00:00:00 | | 2008-02-05 | 67,600 | 1.40 | 1.47 | 1.38 | 1.40 | 00:00:00 | | 2008-02-06 | 34,300 | 1.34 | 1.44 | 1.34 | 1.34 | 00:00:00 | | 2008-02-07 | 26,200 | 1.40 | 1.40 | 1.31 | 1.40 | 00:00:00 | | 2008-02-08 | 7,300 | 1.36 | 1.44 | 1.36 | 1.36 | 00:00:00 | | 2008-02-11 | 28,900 | 1.39 | 1.44 | 1.36 | 1.39 | 00:00:00 | | 2008-02-12 | 28,700 | 1.35 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2008-02-13 | 17,900 | 1.37 | 1.40 | 1.37 | 1.37 | 00:00:00 | | 2008-02-14 | 44,600 | 1.33 | 1.37 | 1.33 | 1.33 | 00:00:00 | | 2008-02-15 | 17,600 | 1.30 | 1.33 | 1.28 | 1.30 | 00:00:00 | | 2008-02-19 | 38,400 | 1.27 | 1.33 | 1.27 | 1.27 | 00:00:00 | | 2008-02-20 | 69,300 | 1.26 | 1.29 | 1.25 | 1.26 | 00:00:00 | | 2008-02-21 | 184,100 | 1.40 | 1.40 | 1.26 | 1.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
