|
 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 | | 2008-02-21 | 184,100 | 1.40 | 1.40 | 1.26 | 1.40 | 00:00:00 | | 2008-02-22 | 53,300 | 1.34 | 1.44 | 1.34 | 1.34 | 00:00:00 | | 2008-02-25 | 35,400 | 1.45 | 1.45 | 1.37 | 1.45 | 00:00:00 | | 2008-02-26 | 26,800 | 1.42 | 1.45 | 1.40 | 1.42 | 00:00:00 | | 2008-02-27 | 387,700 | 1.61 | 1.65 | 1.45 | 1.61 | 00:00:00 | | 2008-02-28 | 188,800 | 1.57 | 1.65 | 1.51 | 1.57 | 00:00:00 | | 2008-02-29 | 150,600 | 1.42 | 1.50 | 1.42 | 1.42 | 00:00:00 | | 2008-03-03 | 135,000 | 1.30 | 1.39 | 1.29 | 1.30 | 00:00:00 | | 2008-03-04 | 132,800 | 1.19 | 1.34 | 1.12 | 1.19 | 00:00:00 | | 2008-03-05 | 51,400 | 1.24 | 1.25 | 1.17 | 1.24 | 00:00:00 | | 2008-03-06 | 46,600 | 1.18 | 1.25 | 1.18 | 1.18 | 00:00:00 | | 2008-03-07 | 94,000 | 1.18 | 1.22 | 1.16 | 1.18 | 00:00:00 | | 2008-03-10 | 31,300 | 1.18 | 1.20 | 1.16 | 1.18 | 00:00:00 | | 2008-03-11 | 24,900 | 1.20 | 1.20 | 1.14 | 1.20 | 00:00:00 | | 2008-03-12 | 9,600 | 1.20 | 1.23 | 1.20 | 1.20 | 00:00:00 | | 2008-03-13 | 49,200 | 1.25 | 1.25 | 1.18 | 1.25 | 00:00:00 | | 2008-03-14 | 25,200 | 1.24 | 1.26 | 1.22 | 1.24 | 00:00:00 | | 2008-03-17 | 47,200 | 1.14 | 1.19 | 1.14 | 1.14 | 00:00:00 | | 2008-03-18 | 66,400 | 1.17 | 1.19 | 1.17 | 1.17 | 00:00:00 | | 2008-03-19 | 24,400 | 1.15 | 1.19 | 1.13 | 1.15 | 00:00:00 | | 2008-03-20 | 67,200 | 1.05 | 1.12 | 1.05 | 1.05 | 00:00:00 | | 2008-03-24 | 22,100 | 1.08 | 1.10 | 1.05 | 1.08 | 00:00:00 | | 2008-03-25 | 18,300 | 1.11 | 1.12 | 1.08 | 1.11 | 00:00:00 | | 2008-03-26 | 26,600 | 1.10 | 1.12 | 1.07 | 1.10 | 00:00:00 | | 2008-03-27 | 29,700 | 1.10 | 1.12 | 1.09 | 1.10 | 00:00:00 | | 2008-03-28 | 47,800 | 1.10 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2008-03-31 | 21,600 | 1.10 | 1.11 | 1.07 | 1.10 | 00:00:00 | | 2008-04-01 | 21,100 | 1.07 | 1.10 | 1.06 | 1.07 | 00:00:00 | | 2008-04-02 | 56,600 | 1.07 | 1.10 | 1.06 | 1.07 | 00:00:00 | | 2008-04-03 | 110,200 | 1.05 | 1.09 | 1.05 | 1.05 | 00:00:00 | | 2008-04-04 | 88,500 | 1.04 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2008-04-07 | 55,600 | 1.10 | 1.11 | 1.05 | 1.10 | 00:00:00 | | 2008-04-08 | 60,400 | 1.04 | 1.09 | 1.04 | 1.04 | 00:00:00 | | 2008-04-09 | 389,900 | 1.02 | 1.07 | 1.02 | 1.02 | 00:00:00 | | 2008-04-10 | 4,900 | 1.03 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2008-04-11 | 150,200 | 1.03 | 1.04 | 1.01 | 1.03 | 00:00:00 | | 2008-04-14 | 44,300 | 1.02 | 1.05 | 1.01 | 1.02 | 00:00:00 | | 2008-04-15 | 154,000 | 1.00 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2008-04-16 | 162,200 | 1.04 | 1.04 | 1.01 | 1.04 | 00:00:00 | | 2008-04-17 | 118,100 | 1.01 | 1.03 | 1.00 | 1.01 | 00:00:00 | | 2008-04-18 | 104,300 | 1.03 | 1.04 | 1.01 | 1.03 | 00:00:00 | | 2008-04-21 | 41,100 | 0.97 | 1.04 | 0.96 | 0.97 | 00:00:00 | | 2008-04-22 | 110,000 | 0.92 | 0.97 | 0.92 | 0.92 | 00:00:00 | | 2008-04-23 | 72,600 | 0.90 | 0.92 | 0.87 | 0.90 | 00:00:00 | | 2008-04-24 | 144,700 | 0.90 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2008-04-25 | 40,700 | 0.92 | 0.92 | 0.88 | 0.92 | 00:00:00 | | 2008-04-28 | 215,200 | 1.00 | 1.01 | 0.91 | 1.00 | 00:00:00 | | 2008-04-29 | 45,700 | 1.00 | 1.01 | 0.97 | 1.00 | 00:00:00 | | 2008-04-30 | 53,000 | 1.01 | 1.03 | 1.00 | 1.01 | 00:00:00 | | 2008-05-01 | 9,900 | 0.99 | 1.03 | 0.99 | 0.99 | 00:00:00 | | 2008-05-02 | 25,800 | 0.99 | 0.99 | 0.97 | 0.99 | 00:00:00 | | 2008-05-05 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2008-05-06 | 36,600 | 0.97 | 0.98 | 0.95 | 0.97 | 00:00:00 | | 2008-05-07 | 35,400 | 0.96 | 0.98 | 0.95 | 0.96 | 00:00:00 | | 2008-05-08 | 12,200 | 0.98 | 0.98 | 0.95 | 0.98 | 00:00:00 | | 2008-05-09 | 275,700 | 0.85 | 0.97 | 0.82 | 0.85 | 00:00:00 | | 2008-05-12 | 244,600 | 0.78 | 0.85 | 0.77 | 0.78 | 00:00:00 | | 2008-05-13 | 132,800 | 0.84 | 0.85 | 0.79 | 0.84 | 00:00:00 | | 2008-05-14 | 21,500 | 0.84 | 0.90 | 0.84 | 0.84 | 00:00:00 | | 2008-05-15 | 4,700 | 0.83 | 0.87 | 0.83 | 0.83 | 00:00:00 | | 2008-05-16 | 43,600 | 0.86 | 0.87 | 0.83 | 0.86 | 00:00:00 | | 2008-05-19 | 1,800 | 0.85 | 0.87 | 0.81 | 0.85 | 00:00:00 | | 2008-05-20 | 78,400 | 0.80 | 0.85 | 0.79 | 0.80 | 00:00:00 | | 2008-05-21 | 129,600 | 0.79 | 0.82 | 0.77 | 0.79 | 00:00:00 | | 2008-05-22 | 112,600 | 0.71 | 0.78 | 0.71 | 0.71 | 00:00:00 | | 2008-05-23 | 43,500 | 0.70 | 0.75 | 0.69 | 0.70 | 00:00:00 | | 2008-05-27 | 63,800 | 0.69 | 0.72 | 0.69 | 0.69 | 00:00:00 | | 2008-05-28 | 7,500 | 0.71 | 0.71 | 0.68 | 0.71 | 00:00:00 | | 2008-05-29 | 103,500 | 0.65 | 0.70 | 0.64 | 0.65 | 00:00:00 | | 2008-05-30 | 67,800 | 0.68 | 0.69 | 0.64 | 0.68 | 00:00:00 | | 2008-06-02 | 67,500 | 0.64 | 0.68 | 0.64 | 0.64 | 00:00:00 | | 2008-06-03 | 64,300 | 0.65 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2008-06-04 | 318,600 | 0.61 | 0.65 | 0.59 | 0.61 | 00:00:00 | | 2008-06-05 | 0 | 0.57 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2008-06-06 | 54,300 | 0.56 | 0.58 | 0.55 | 0.56 | 00:00:00 | | 2008-06-09 | 129,700 | 0.52 | 0.56 | 0.51 | 0.52 | 00:00:00 | | 2008-06-10 | 217,300 | 0.52 | 0.53 | 0.49 | 0.52 | 00:00:00 | | 2008-06-11 | 260,500 | 0.49 | 0.52 | 0.48 | 0.49 | 00:00:00 | | 2008-06-12 | 85,400 | 0.46 | 0.48 | 0.45 | 0.46 | 00:00:00 | | 2008-06-13 | 142,800 | 0.49 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2008-06-16 | 178,500 | 0.46 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2008-06-17 | 162,400 | 0.45 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2008-06-18 | 113,900 | 0.42 | 0.47 | 0.42 | 0.42 | 00:00:00 | | 2008-06-19 | 244,400 | 0.40 | 0.44 | 0.38 | 0.40 | 00:00:00 | | 2008-06-20 | 171,200 | 0.39 | 0.43 | 0.38 | 0.39 | 00:00:00 | | 2008-06-23 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2008-06-24 | 22,500 | 0.41 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2008-06-25 | 41,200 | 0.43 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2008-06-26 | 128,900 | 0.41 | 0.44 | 0.40 | 0.41 | 00:00:00 | | 2008-06-27 | 50,900 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2008-06-30 | 66,300 | 0.40 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2008-07-01 | 1,600 | 0.43 | 0.43 | 0.37 | 0.43 | 00:00:00 | | 2008-07-02 | 159,700 | 0.38 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2008-07-03 | 53,900 | 0.36 | 0.37 | 0.34 | 0.36 | 00:00:00 | | 2008-07-07 | 15,300 | 0.35 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2008-07-08 | 132,500 | 0.34 | 0.36 | 0.32 | 0.34 | 00:00:00 | | 2008-07-09 | 28,200 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2008-07-10 | 133,600 | 0.34 | 0.37 | 0.33 | 0.34 | 00:00:00 | | 2008-07-11 | 246,700 | 0.34 | 0.36 | 0.33 | 0.34 | 00:00:00 | | 2008-07-14 | 263,600 | 0.35 | 0.36 | 0.33 | 0.35 | 00:00:00 | | 2008-07-15 | 217,100 | 0.32 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2008-07-16 | 219,900 | 0.33 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2008-07-17 | 324,100 | 0.34 | 0.36 | 0.33 | 0.34 | 00:00:00 | | 2008-07-18 | 75,600 | 0.35 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2008-07-21 | 177,900 | 0.32 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2008-07-22 | 203,100 | 0.32 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2008-07-23 | 27,800 | 0.32 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2008-07-24 | 156,600 | 0.29 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2008-07-25 | 32,600 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2008-07-28 | 114,800 | 0.27 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2008-07-29 | 323,000 | 0.26 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2008-07-30 | 271,600 | 0.28 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2008-07-31 | 314,200 | 0.29 | 0.32 | 0.27 | 0.29 | 00:00:00 | | 2008-08-01 | 160,500 | 0.35 | 0.38 | 0.33 | 0.35 | 00:00:00 | | 2008-08-04 | 6,600 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2008-08-05 | 412,700 | 0.30 | 0.35 | 0.29 | 0.30 | 00:00:00 | | 2008-08-06 | 190,100 | 0.30 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2008-08-07 | 57,500 | 0.31 | 0.32 | 0.29 | 0.31 | 00:00:00 | | 2008-08-08 | 115,200 | 0.27 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2008-08-11 | 66,600 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2008-08-12 | 68,000 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
