|
 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 | | 2009-02-03 | 20,700 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2009-02-04 | 76,400 | 0.10 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2009-02-05 | 8,900 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-02-06 | 32,500 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2009-02-09 | 3,400 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-02-10 | 86,100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-02-11 | 42,800 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-02-12 | 18,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-02-13 | 18,800 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-02-17 | 35,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-02-18 | 61,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-02-19 | 20,400 | 0.11 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2009-02-20 | 13,300 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-02-23 | 8,300 | 0.10 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2009-02-24 | 39,400 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-02-25 | 27,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-02-26 | 126,500 | 0.09 | 0.11 | 0.08 | 0.09 | 00:00:00 | | 2009-02-27 | 269,700 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-03-02 | 35,000 | 0.08 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2009-03-03 | 37,900 | 0.07 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2009-03-04 | 73,800 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-03-05 | 101,200 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-03-06 | 11,700 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-03-09 | 3,200 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-03-10 | 12,200 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2009-03-11 | 57,600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-03-12 | 6,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-03-13 | 11,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-03-16 | 148,000 | 0.10 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2009-03-17 | 7,100 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-03-18 | 24,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-03-19 | 196,500 | 0.10 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2009-03-20 | 42,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-03-23 | 102,100 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2009-03-24 | 106,200 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-03-25 | 60,700 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-03-26 | 62,400 | 0.09 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2009-03-27 | 33,400 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-03-30 | 143,500 | 0.10 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2009-03-31 | 19,800 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-04-01 | 154,100 | 0.10 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2009-04-02 | 241,000 | 0.08 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2009-04-03 | 595,000 | 0.08 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2009-04-06 | 90,700 | 0.09 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2009-04-07 | 25,800 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-04-08 | 21,400 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-04-09 | 42,200 | 0.08 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2009-04-13 | 46,200 | 0.09 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2009-04-14 | 614,800 | 0.11 | 0.13 | 0.09 | 0.12 | 00:00:00 | | 2009-04-15 | 58,600 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2009-04-16 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-04-17 | 62,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-04-20 | 357,700 | 0.12 | 0.12 | 0.09 | 0.11 | 00:00:00 | | 2009-04-21 | 28,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-04-22 | 37,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-04-23 | 57,600 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-04-24 | 70,600 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2009-04-27 | 28,700 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-04-28 | 14,900 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-04-29 | 116,200 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-04-30 | 54,400 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-05-01 | 139,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-05-04 | 410,200 | 0.12 | 0.16 | 0.12 | 0.16 | 00:00:00 | | 2009-05-05 | 222,500 | 0.15 | 0.18 | 0.14 | 0.18 | 00:00:00 | | 2009-05-06 | 425,600 | 0.18 | 0.21 | 0.17 | 0.18 | 00:00:00 | | 2009-05-07 | 189,100 | 0.18 | 0.21 | 0.18 | 0.20 | 00:00:00 | | 2009-05-08 | 854,700 | 0.21 | 0.27 | 0.20 | 0.27 | 00:00:00 | | 2009-05-11 | 435,800 | 0.25 | 0.29 | 0.24 | 0.26 | 00:00:00 | | 2009-05-12 | 413,100 | 0.28 | 0.29 | 0.23 | 0.25 | 00:00:00 | | 2009-05-13 | 202,000 | 0.22 | 0.24 | 0.20 | 0.22 | 00:00:00 | | 2009-05-14 | 182,800 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2009-05-15 | 53,000 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2009-05-18 | 193,000 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2009-05-19 | 251,300 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2009-05-20 | 70,700 | 0.26 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2009-05-21 | 663,500 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2009-05-22 | 217,400 | 0.27 | 0.28 | 0.24 | 0.25 | 00:00:00 | | 2009-05-26 | 222,200 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2009-05-27 | 93,000 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2009-05-28 | 71,500 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2009-05-29 | 44,000 | 0.25 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2009-06-01 | 653,700 | 0.25 | 0.30 | 0.25 | 0.29 | 00:00:00 | | 2009-06-02 | 102,000 | 0.30 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2009-06-03 | 174,200 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2009-06-04 | 139,500 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2009-06-05 | 78,200 | 0.31 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2009-06-08 | 110,000 | 0.31 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2009-06-09 | 92,800 | 0.30 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2009-06-10 | 362,000 | 0.31 | 0.31 | 0.28 | 0.29 | 00:00:00 | | 2009-06-11 | 70,800 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2009-06-12 | 37,200 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2009-06-15 | 153,700 | 0.28 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2009-06-16 | 159,200 | 0.29 | 0.29 | 0.25 | 0.26 | 00:00:00 | | 2009-06-17 | 100,800 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2009-06-18 | 74,900 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2009-06-19 | 41,500 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2009-06-22 | 113,600 | 0.27 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2009-06-23 | 37,700 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2009-06-24 | 32,000 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2009-06-25 | 42,200 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2009-06-26 | 32,200 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2009-06-29 | 71,900 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2009-06-30 | 106,600 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2009-07-01 | 13,300 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2009-07-02 | 93,500 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2009-07-06 | 248,000 | 0.23 | 0.23 | 0.20 | 0.22 | 00:00:00 | | 2009-07-07 | 156,000 | 0.20 | 0.21 | 0.18 | 0.19 | 00:00:00 | | 2009-07-08 | 59,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2009-07-09 | 124,100 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-07-10 | 78,800 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2009-07-13 | 92,700 | 0.18 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2009-07-14 | 32,700 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2009-07-15 | 575,400 | 0.19 | 0.22 | 0.19 | 0.21 | 00:00:00 | | 2009-07-16 | 106,700 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2009-07-17 | 113,000 | 0.21 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2009-07-20 | 90,100 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2009-07-21 | 158,600 | 0.25 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2009-07-22 | 63,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2009-07-23 | 58,400 | 0.23 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2009-07-24 | 93,900 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2009-07-27 | 101,800 | 0.27 | 0.27 | 0.26 | 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 > >> |
|
