|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-06-23 | 0 | 2.12 | 2.12 | 2.12 | 2.12 | 00:00:00 | 2000-06-26 | 3,100 | 1.94 | 1.94 | 1.88 | 1.94 | 00:00:00 | 2000-06-27 | 1,000 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | 2000-06-28 | 100 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2000-06-29 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2000-06-30 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2000-07-03 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2000-07-05 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2000-07-06 | 3,000 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | 2000-07-07 | 0 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | 2000-07-10 | 200 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | 2000-07-11 | 0 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | 2000-07-12 | 0 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | 2000-07-13 | 0 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | 2000-07-14 | 100 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | 2000-07-17 | 400 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | 2000-07-18 | 0 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | 2000-07-19 | 0 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | 2000-07-20 | 700 | 1.81 | 1.91 | 1.81 | 1.81 | 00:00:00 | 2000-07-21 | 0 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | 2000-07-24 | 0 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | 2000-07-25 | 6,200 | 1.94 | 1.94 | 1.64 | 1.81 | 00:00:00 | 2000-07-26 | 100 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | 2000-07-27 | 46,300 | 1.75 | 1.75 | 1.61 | 1.69 | 00:00:00 | 2000-07-28 | 3,400 | 1.69 | 1.69 | 1.62 | 1.62 | 00:00:00 | 2000-07-31 | 28,800 | 1.56 | 1.56 | 1.42 | 1.42 | 00:00:00 | 2000-08-01 | 40,700 | 1.44 | 1.44 | 1.25 | 1.34 | 00:00:00 | 2000-08-02 | 100 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | 2000-08-03 | 1,200 | 1.38 | 1.45 | 1.38 | 1.45 | 00:00:00 | 2000-08-04 | 1,100 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2000-08-07 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2000-08-08 | 3,400 | 1.59 | 1.59 | 1.44 | 1.53 | 00:00:00 | 2000-08-09 | 100 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | 2000-08-10 | 0 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | 2000-08-11 | 17,200 | 1.44 | 1.47 | 1.42 | 1.44 | 00:00:00 | 2000-08-14 | 2,000 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | 2000-08-15 | 0 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | 2000-08-16 | 1,000 | 1.53 | 1.53 | 1.53 | 1.53 | 00:00:00 | 2000-08-17 | 5,300 | 1.56 | 1.62 | 1.56 | 1.61 | 00:00:00 | 2000-08-18 | 9,000 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | 2000-08-21 | 16,800 | 1.61 | 1.62 | 1.59 | 1.59 | 00:00:00 | 2000-08-22 | 5,000 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | 2000-08-23 | 0 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | 2000-08-24 | 0 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | 2000-08-25 | 1,500 | 1.62 | 1.62 | 1.62 | 1.62 | 00:00:00 | 2000-08-28 | 1,400 | 1.69 | 1.69 | 1.67 | 1.67 | 00:00:00 | 2000-08-29 | 0 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2000-08-30 | 10,500 | 1.61 | 1.61 | 1.56 | 1.56 | 00:00:00 | 2000-08-31 | 800 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | 2000-09-01 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | 2000-09-05 | 100 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | 2000-09-06 | 500 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | 2000-09-07 | 1,000 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | 2000-09-08 | 1,700 | 1.94 | 2.00 | 1.94 | 2.00 | 00:00:00 | 2000-09-11 | 500 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2000-09-12 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2000-09-13 | 10,000 | 1.91 | 1.91 | 1.91 | 1.91 | 00:00:00 | 2000-09-14 | 500 | 1.91 | 1.91 | 1.91 | 1.91 | 00:00:00 | 2000-09-15 | 1,500 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | 2000-09-18 | 2,000 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | 2000-09-19 | 4,100 | 1.94 | 1.94 | 1.70 | 1.70 | 00:00:00 | 2000-09-20 | 18,000 | 1.75 | 1.75 | 1.47 | 1.50 | 00:00:00 | 2000-09-21 | 11,500 | 1.59 | 1.75 | 1.59 | 1.62 | 00:00:00 | 2000-09-22 | 0 | 1.62 | 1.62 | 1.62 | 1.62 | 00:00:00 | 2000-09-25 | 1,900 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | 2000-09-26 | 1,000 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | 2000-09-27 | 2,200 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2000-09-28 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2000-09-29 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2000-10-02 | 2,600 | 1.50 | 1.56 | 1.50 | 1.50 | 00:00:00 | 2000-10-03 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2000-10-04 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2000-10-05 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2000-10-06 | 600 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2000-10-09 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2000-10-10 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2000-10-11 | 26,700 | 1.44 | 1.45 | 1.38 | 1.41 | 00:00:00 | 2000-10-12 | 10,000 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | 2000-10-13 | 400 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | 2000-10-16 | 1,400 | 1.31 | 1.34 | 1.31 | 1.31 | 00:00:00 | 2000-10-17 | 2,000 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | 2000-10-18 | 0 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | 2000-10-19 | 8,900 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | 2000-10-20 | 14,700 | 1.34 | 1.34 | 1.30 | 1.30 | 00:00:00 | 2000-10-23 | 45,800 | 1.25 | 1.25 | 1.06 | 1.17 | 00:00:00 | 2000-10-24 | 7,000 | 1.16 | 1.20 | 1.16 | 1.20 | 00:00:00 | 2000-10-25 | 1,800 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | 2000-10-26 | 6,000 | 1.12 | 1.22 | 1.12 | 1.22 | 00:00:00 | 2000-10-27 | 2,000 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | 2000-10-30 | 7,500 | 1.12 | 1.12 | 1.06 | 1.06 | 00:00:00 | 2000-10-31 | 0 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | 2000-11-01 | 11,600 | 1.11 | 1.12 | 1.11 | 1.12 | 00:00:00 | 2000-11-02 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | 2000-11-03 | 40,000 | 1.06 | 1.09 | 1.06 | 1.09 | 00:00:00 | 2000-11-06 | 1,800 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | 2000-11-07 | 104,600 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | 2000-11-08 | 0 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | 2000-11-09 | 1,300 | 1.19 | 1.19 | 1.09 | 1.09 | 00:00:00 | 2000-11-10 | 0 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | 2000-11-13 | 4,500 | 1.09 | 1.09 | 1.06 | 1.06 | 00:00:00 | 2000-11-14 | 100 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | 2000-11-15 | 2,000 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | 2000-11-16 | 23,300 | 1.12 | 1.12 | 1.03 | 1.03 | 00:00:00 | 2000-11-17 | 15,000 | 1.02 | 1.06 | 1.00 | 1.06 | 00:00:00 | 2000-11-20 | 42,000 | 0.97 | 1.02 | 0.94 | 0.94 | 00:00:00 | 2000-11-21 | 28,400 | 1.00 | 1.00 | 0.88 | 0.88 | 00:00:00 | 2000-11-22 | 8,000 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | 2000-11-24 | 6,200 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | 2000-11-27 | 5,500 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | 2000-11-28 | 9,500 | 0.84 | 0.88 | 0.84 | 0.88 | 00:00:00 | 2000-11-29 | 700 | 0.84 | 0.84 | 0.83 | 0.83 | 00:00:00 | 2000-11-30 | 30,000 | 0.84 | 0.84 | 0.81 | 0.81 | 00:00:00 | 2000-12-01 | 22,000 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | 2000-12-04 | 8,000 | 0.88 | 0.88 | 0.84 | 0.84 | 00:00:00 | 2000-12-05 | 11,000 | 0.94 | 0.97 | 0.94 | 0.94 | 00:00:00 | 2000-12-06 | 1,400 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | 2000-12-07 | 18,200 | 0.97 | 0.97 | 0.94 | 0.94 | 00:00:00 | 2000-12-08 | 23,300 | 0.98 | 0.98 | 0.95 | 0.98 | 00:00:00 | 2000-12-11 | 200 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | 2000-12-12 | 5,000 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | 2000-12-13 | 5,700 | 0.94 | 0.94 | 0.91 | 0.91 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|