|
 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 | | 2008-08-12 | 68,000 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2008-08-13 | 47,700 | 0.28 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2008-08-14 | 69,500 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2008-08-15 | 41,500 | 0.27 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2008-08-18 | 47,600 | 0.24 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2008-08-19 | 451,700 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2008-08-20 | 356,500 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2008-08-21 | 89,900 | 0.26 | 0.28 | 0.24 | 0.26 | 00:00:00 | | 2008-08-22 | 94,300 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2008-08-25 | 60,900 | 0.26 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2008-08-26 | 100,300 | 0.26 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2008-08-27 | 94,300 | 0.27 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2008-08-28 | 142,000 | 0.35 | 0.35 | 0.27 | 0.35 | 00:00:00 | | 2008-08-29 | 29,200 | 0.33 | 0.35 | 0.32 | 0.33 | 00:00:00 | | 2008-09-02 | 70,800 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2008-09-03 | 24,000 | 0.27 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2008-09-04 | 28,400 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2008-09-05 | 14,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2008-09-08 | 177,900 | 0.25 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2008-09-09 | 140,800 | 0.21 | 0.25 | 0.21 | 0.21 | 00:00:00 | | 2008-09-10 | 95,700 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2008-09-11 | 48,500 | 0.23 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2008-09-12 | 86,800 | 0.28 | 0.28 | 0.24 | 0.28 | 00:00:00 | | 2008-09-15 | 62,900 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2008-09-16 | 76,700 | 0.23 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2008-09-17 | 134,900 | 0.22 | 0.24 | 0.21 | 0.22 | 00:00:00 | | 2008-09-18 | 176,700 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2008-09-19 | 201,800 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2008-09-22 | 17,700 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2008-09-23 | 21,100 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2008-09-24 | 54,100 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2008-09-25 | 57,400 | 0.24 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2008-09-26 | 49,700 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2008-09-29 | 76,900 | 0.21 | 0.25 | 0.20 | 0.21 | 00:00:00 | | 2008-09-30 | 92,500 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2008-10-01 | 61,600 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2008-10-02 | 46,600 | 0.18 | 0.21 | 0.17 | 0.18 | 00:00:00 | | 2008-10-03 | 92,000 | 0.16 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2008-10-06 | 356,200 | 0.15 | 0.17 | 0.14 | 0.15 | 00:00:00 | | 2008-10-07 | 221,100 | 0.13 | 0.16 | 0.13 | 0.13 | 00:00:00 | | 2008-10-08 | 378,100 | 0.11 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2008-10-09 | 170,200 | 0.10 | 0.14 | 0.10 | 0.10 | 00:00:00 | | 2008-10-10 | 745,800 | 0.09 | 0.11 | 0.07 | 0.09 | 00:00:00 | | 2008-10-13 | 30,100 | 0.14 | 0.15 | 0.09 | 0.14 | 00:00:00 | | 2008-10-14 | 200,300 | 0.11 | 0.14 | 0.10 | 0.11 | 00:00:00 | | 2008-10-15 | 97,900 | 0.09 | 0.12 | 0.09 | 0.09 | 00:00:00 | | 2008-10-16 | 110,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-10-17 | 81,300 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-10-20 | 226,400 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-10-21 | 293,000 | 0.09 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2008-10-22 | 179,200 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-10-23 | 512,300 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-10-24 | 95,500 | 0.07 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2008-10-27 | 162,900 | 0.08 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2008-10-28 | 75,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-10-29 | 276,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-10-30 | 221,600 | 0.09 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2008-10-31 | 223,300 | 0.09 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2008-11-03 | 16,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-11-04 | 104,100 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2008-11-05 | 119,400 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-11-06 | 150,600 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2008-11-07 | 122,400 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-11-10 | 118,800 | 0.10 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2008-11-11 | 35,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-11-12 | 259,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-11-13 | 112,200 | 0.08 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2008-11-14 | 64,700 | 0.07 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2008-11-17 | 19,400 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2008-11-18 | 120,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-11-19 | 131,300 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2008-11-20 | 190,200 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-11-21 | 339,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-11-24 | 63,400 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2008-11-25 | 397,200 | 0.07 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2008-11-26 | 159,500 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2008-11-28 | 33,400 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2008-12-01 | 88,800 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2008-12-02 | 47,100 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2008-12-03 | 248,500 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2008-12-04 | 25,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-12-05 | 90,200 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-12-08 | 224,200 | 0.07 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2008-12-09 | 9,100 | 0.06 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2008-12-10 | 171,600 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2008-12-11 | 168,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2008-12-12 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-12-15 | 137,200 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2008-12-16 | 58,500 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2008-12-17 | 29,000 | 0.08 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2008-12-18 | 40,400 | 0.06 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2008-12-19 | 55,700 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2008-12-22 | 431,800 | 0.06 | 0.08 | 0.05 | 0.07 | 00:00:00 | | 2008-12-23 | 123,200 | 0.06 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2008-12-24 | 52,900 | 0.06 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2008-12-26 | 19,500 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2008-12-29 | 121,300 | 0.06 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2008-12-30 | 223,000 | 0.06 | 0.10 | 0.06 | 0.09 | 00:00:00 | | 2008-12-31 | 332,400 | 0.09 | 0.11 | 0.08 | 0.10 | 00:00:00 | | 2009-01-02 | 538,400 | 0.10 | 0.16 | 0.10 | 0.15 | 00:00:00 | | 2009-01-05 | 298,200 | 0.16 | 0.16 | 0.13 | 0.15 | 00:00:00 | | 2009-01-06 | 52,500 | 0.14 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2009-01-07 | 444,500 | 0.16 | 0.16 | 0.13 | 0.14 | 00:00:00 | | 2009-01-08 | 147,400 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-01-09 | 103,600 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2009-01-12 | 48,100 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2009-01-13 | 135,700 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-01-14 | 6,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-01-15 | 38,000 | 0.11 | 0.11 | 0.08 | 0.10 | 00:00:00 | | 2009-01-16 | 30,500 | 0.10 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2009-01-20 | 51,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-01-21 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-01-22 | 35,000 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2009-01-23 | 31,900 | 0.10 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2009-01-26 | 77,000 | 0.11 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2009-01-27 | 51,500 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2009-01-28 | 49,800 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2009-01-29 | 30,200 | 0.09 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2009-01-30 | 16,400 | 0.10 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2009-02-02 | 29,800 | 0.09 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2009-02-03 | 20,700 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
