|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-09 | 18,100 | 2.41 | 2.56 | 2.41 | 2.56 | 00:00:00 | | 2010-07-12 | 3,300 | 2.60 | 2.61 | 2.52 | 2.52 | 00:00:00 | | 2010-07-13 | 2,900 | 2.52 | 2.53 | 2.50 | 2.52 | 00:00:00 | | 2010-07-14 | 4,200 | 2.51 | 2.58 | 2.51 | 2.54 | 00:00:00 | | 2010-07-15 | 8,500 | 2.56 | 2.56 | 2.55 | 2.55 | 00:00:00 | | 2010-07-16 | 0 | 2.55 | 2.55 | 2.55 | 2.55 | 00:00:00 | | 2010-07-19 | 0 | 2.55 | 2.55 | 2.55 | 2.55 | 00:00:00 | | 2010-07-20 | 5,000 | 2.48 | 2.50 | 2.48 | 2.50 | 00:00:00 | | 2010-07-21 | 27,700 | 2.55 | 2.74 | 2.55 | 2.71 | 00:00:00 | | 2010-07-22 | 5,000 | 2.76 | 2.88 | 2.76 | 2.84 | 00:00:00 | | 2010-07-23 | 19,400 | 2.82 | 2.85 | 2.75 | 2.80 | 00:00:00 | | 2010-07-26 | 4,900 | 2.82 | 2.82 | 2.73 | 2.74 | 00:00:00 | | 2010-07-27 | 32,400 | 2.75 | 2.75 | 2.63 | 2.67 | 00:00:00 | | 2010-07-28 | 16,500 | 2.69 | 2.79 | 2.69 | 2.78 | 00:00:00 | | 2010-07-29 | 7,100 | 2.87 | 2.87 | 2.83 | 2.83 | 00:00:00 | | 2010-07-30 | 10,200 | 2.82 | 2.87 | 2.82 | 2.86 | 00:00:00 | | 2010-08-02 | 2,200 | 2.86 | 2.86 | 2.82 | 2.82 | 00:00:00 | | 2010-08-03 | 25,600 | 2.86 | 2.86 | 2.83 | 2.86 | 00:00:00 | | 2010-08-04 | 6,400 | 2.86 | 2.87 | 2.85 | 2.87 | 00:00:00 | | 2010-08-05 | 18,000 | 2.86 | 2.86 | 2.82 | 2.85 | 00:00:00 | | 2010-08-06 | 52,600 | 3.16 | 3.45 | 3.16 | 3.45 | 00:00:00 | | 2010-08-09 | 46,600 | 3.56 | 3.83 | 3.55 | 3.83 | 00:00:00 | | 2010-08-10 | 6,000 | 3.64 | 3.67 | 3.61 | 3.66 | 00:00:00 | | 2010-08-11 | 9,700 | 3.58 | 3.58 | 3.37 | 3.43 | 00:00:00 | | 2010-08-12 | 7,400 | 3.37 | 3.61 | 3.35 | 3.61 | 00:00:00 | | 2010-08-13 | 500 | 3.57 | 3.57 | 3.57 | 3.57 | 00:00:00 | | 2010-08-16 | 30,800 | 3.52 | 3.59 | 3.52 | 3.53 | 00:00:00 | | 2010-08-17 | 3,000 | 3.58 | 3.63 | 3.58 | 3.63 | 00:00:00 | | 2010-08-18 | 4,000 | 3.61 | 3.65 | 3.61 | 3.65 | 00:00:00 | | 2010-08-19 | 23,700 | 3.63 | 3.63 | 3.58 | 3.62 | 00:00:00 | | 2010-08-20 | 7,800 | 3.53 | 3.53 | 3.44 | 3.44 | 00:00:00 | | 2010-08-23 | 8,800 | 3.51 | 3.53 | 3.50 | 3.53 | 00:00:00 | | 2010-08-24 | 15,300 | 3.38 | 3.38 | 3.34 | 3.37 | 00:00:00 | | 2010-08-25 | 5,400 | 3.29 | 3.32 | 3.29 | 3.32 | 00:00:00 | | 2010-08-26 | 11,700 | 3.41 | 3.48 | 3.40 | 3.47 | 00:00:00 | | 2010-08-27 | 18,800 | 3.47 | 3.52 | 3.43 | 3.52 | 00:00:00 | | 2010-08-30 | 4,000 | 3.52 | 3.53 | 3.45 | 3.45 | 00:00:00 | | 2010-08-31 | 2,100 | 3.46 | 3.46 | 3.44 | 3.45 | 00:00:00 | | 2010-09-01 | 12,100 | 3.51 | 3.75 | 3.51 | 3.74 | 00:00:00 | | 2010-09-02 | 1,800 | 3.80 | 3.80 | 3.69 | 3.69 | 00:00:00 | | 2010-09-03 | 9,200 | 3.82 | 3.82 | 3.74 | 3.78 | 00:00:00 | | 2010-09-07 | 11,300 | 3.80 | 3.80 | 3.64 | 3.72 | 00:00:00 | | 2010-09-08 | 28,100 | 3.70 | 3.74 | 3.65 | 3.65 | 00:00:00 | | 2010-09-09 | 11,700 | 3.72 | 3.72 | 3.68 | 3.68 | 00:00:00 | | 2010-09-10 | 18,600 | 3.67 | 3.80 | 3.67 | 3.80 | 00:00:00 | | 2010-09-13 | 10,400 | 3.83 | 4.08 | 3.83 | 4.06 | 00:00:00 | | 2010-09-14 | 24,000 | 4.03 | 4.28 | 4.03 | 4.16 | 00:00:00 | | 2010-09-15 | 6,900 | 4.12 | 4.12 | 4.08 | 4.08 | 00:00:00 | | 2010-09-16 | 14,100 | 4.11 | 4.11 | 4.02 | 4.09 | 00:00:00 | | 2010-09-17 | 5,200 | 4.11 | 4.11 | 4.08 | 4.08 | 00:00:00 | | 2010-09-20 | 5,000 | 4.04 | 4.11 | 4.04 | 4.11 | 00:00:00 | | 2010-09-21 | 7,200 | 4.13 | 4.13 | 4.12 | 4.12 | 00:00:00 | | 2010-09-22 | 6,100 | 4.20 | 4.24 | 4.14 | 4.14 | 00:00:00 | | 2010-09-23 | 9,900 | 4.07 | 4.15 | 4.07 | 4.09 | 00:00:00 | | 2010-09-24 | 34,500 | 4.21 | 4.26 | 4.16 | 4.26 | 00:00:00 | | 2010-09-27 | 10,300 | 4.25 | 4.45 | 4.25 | 4.41 | 00:00:00 | | 2010-09-28 | 8,500 | 4.37 | 4.38 | 4.34 | 4.34 | 00:00:00 | | 2010-09-29 | 5,000 | 4.38 | 4.60 | 4.38 | 4.52 | 00:00:00 | | 2010-09-30 | 3,200 | 4.59 | 4.59 | 4.46 | 4.51 | 00:00:00 | | 2010-10-01 | 11,900 | 4.57 | 4.72 | 4.56 | 4.68 | 00:00:00 | | 2010-10-04 | 2,200 | 4.67 | 4.70 | 4.56 | 4.57 | 00:00:00 | | 2010-10-05 | 58,100 | 4.57 | 4.62 | 4.46 | 4.62 | 00:00:00 | | 2010-10-06 | 25,000 | 4.51 | 4.67 | 4.51 | 4.67 | 00:00:00 | | 2010-10-07 | 21,300 | 4.66 | 4.68 | 4.52 | 4.54 | 00:00:00 | | 2010-10-08 | 1,700 | 4.57 | 4.57 | 4.54 | 4.54 | 00:00:00 | | 2010-10-11 | 21,600 | 4.64 | 4.64 | 4.57 | 4.57 | 00:00:00 | | 2010-10-12 | 13,300 | 4.63 | 4.95 | 4.63 | 4.95 | 00:00:00 | | 2010-10-13 | 16,700 | 5.04 | 5.09 | 4.97 | 5.09 | 00:00:00 | | 2010-10-14 | 98,400 | 5.05 | 5.09 | 5.00 | 5.04 | 00:00:00 | | 2010-10-15 | 11,500 | 5.04 | 5.06 | 4.95 | 4.95 | 00:00:00 | | 2010-10-18 | 15,800 | 4.91 | 5.05 | 4.86 | 5.05 | 00:00:00 | | 2010-10-19 | 9,400 | 4.80 | 4.86 | 4.77 | 4.78 | 00:00:00 | | 2010-10-20 | 25,000 | 4.76 | 5.01 | 4.76 | 5.01 | 00:00:00 | | 2010-10-21 | 24,500 | 5.20 | 5.36 | 5.05 | 5.25 | 00:00:00 | | 2010-10-22 | 20,600 | 5.22 | 5.29 | 5.17 | 5.21 | 00:00:00 | | 2010-10-25 | 14,500 | 5.29 | 5.43 | 5.27 | 5.28 | 00:00:00 | | 2010-10-26 | 14,300 | 5.20 | 5.42 | 5.18 | 5.34 | 00:00:00 | | 2010-10-27 | 24,500 | 5.26 | 5.32 | 5.19 | 5.32 | 00:00:00 | | 2010-10-28 | 80,600 | 5.39 | 5.57 | 5.39 | 5.50 | 00:00:00 | | 2010-10-29 | 11,800 | 5.49 | 5.58 | 5.49 | 5.55 | 00:00:00 | | 2010-11-01 | 56,100 | 5.62 | 5.94 | 5.62 | 5.83 | 00:00:00 | | 2010-11-02 | 103,500 | 5.86 | 5.90 | 5.34 | 5.59 | 00:00:00 | | 2010-11-03 | 38,600 | 5.48 | 5.48 | 4.95 | 5.21 | 00:00:00 | | 2010-11-04 | 22,500 | 5.47 | 5.70 | 5.39 | 5.67 | 00:00:00 | | 2010-11-05 | 28,600 | 5.73 | 5.92 | 5.73 | 5.87 | 00:00:00 | | 2010-11-08 | 23,300 | 5.87 | 6.16 | 5.82 | 6.15 | 00:00:00 | | 2010-11-09 | 22,500 | 6.21 | 6.42 | 6.06 | 6.06 | 00:00:00 | | 2010-11-10 | 32,800 | 6.15 | 6.30 | 5.90 | 6.30 | 00:00:00 | | 2010-11-11 | 24,000 | 6.31 | 6.34 | 6.24 | 6.30 | 00:00:00 | | 2010-11-12 | 33,000 | 6.15 | 6.23 | 5.99 | 6.07 | 00:00:00 | | 2010-11-15 | 36,500 | 6.14 | 6.14 | 5.68 | 5.76 | 00:00:00 | | 2010-11-16 | 46,800 | 5.50 | 5.52 | 5.39 | 5.45 | 00:00:00 | | 2010-11-17 | 29,800 | 5.37 | 5.82 | 5.37 | 5.74 | 00:00:00 | | 2010-11-18 | 25,700 | 5.71 | 6.10 | 5.71 | 6.02 | 00:00:00 | | 2010-11-19 | 17,600 | 6.01 | 6.09 | 5.99 | 6.04 | 00:00:00 | | 2010-11-22 | 26,100 | 5.98 | 5.98 | 5.88 | 5.95 | 00:00:00 | | 2010-11-23 | 13,500 | 5.80 | 5.84 | 5.75 | 5.79 | 00:00:00 | | 2010-11-24 | 20,700 | 5.97 | 6.15 | 5.97 | 6.10 | 00:00:00 | | 2010-11-26 | 2,100 | 6.01 | 6.07 | 6.01 | 6.02 | 00:00:00 | | 2010-11-29 | 35,300 | 6.11 | 6.11 | 5.97 | 6.09 | 00:00:00 | | 2010-11-30 | 7,700 | 5.94 | 6.05 | 5.90 | 6.05 | 00:00:00 | | 2010-12-01 | 28,900 | 6.21 | 6.40 | 6.20 | 6.39 | 00:00:00 | | 2010-12-02 | 13,000 | 6.42 | 6.60 | 6.37 | 6.42 | 00:00:00 | | 2010-12-03 | 22,400 | 6.33 | 6.71 | 6.33 | 6.71 | 00:00:00 | | 2010-12-06 | 55,000 | 6.73 | 6.75 | 6.61 | 6.70 | 00:00:00 | | 2010-12-07 | 38,000 | 6.82 | 6.92 | 6.73 | 6.79 | 00:00:00 | | 2010-12-08 | 11,400 | 6.91 | 6.91 | 6.71 | 6.86 | 00:00:00 | | 2010-12-09 | 82,900 | 6.51 | 6.61 | 6.32 | 6.40 | 00:00:00 | | 2010-12-10 | 24,900 | 6.44 | 6.44 | 6.42 | 6.42 | 00:00:00 | | 2010-12-13 | 14,400 | 6.52 | 6.55 | 6.46 | 6.48 | 00:00:00 | | 2010-12-14 | 23,400 | 6.45 | 6.48 | 6.40 | 6.40 | 00:00:00 | | 2010-12-15 | 41,600 | 6.37 | 6.37 | 6.27 | 6.28 | 00:00:00 | | 2010-12-16 | 8,400 | 6.29 | 6.30 | 6.25 | 6.26 | 00:00:00 | | 2010-12-17 | 8,500 | 6.26 | 6.39 | 6.26 | 6.28 | 00:00:00 | | 2010-12-20 | 23,200 | 6.29 | 6.33 | 6.23 | 6.29 | 00:00:00 | | 2010-12-21 | 7,100 | 6.27 | 6.27 | 6.20 | 6.22 | 00:00:00 | | 2010-12-22 | 16,900 | 6.26 | 6.26 | 6.18 | 6.24 | 00:00:00 | | 2010-12-23 | 3,200 | 6.23 | 6.26 | 6.22 | 6.24 | 00:00:00 | | 2010-12-27 | 26,100 | 6.22 | 6.22 | 6.05 | 6.20 | 00:00:00 | | 2010-12-28 | 38,400 | 6.10 | 6.25 | 6.09 | 6.13 | 00:00:00 | | 2010-12-29 | 20,300 | 6.24 | 6.29 | 6.24 | 6.29 | 00:00:00 | | | << < 21 22 23 24 25 > >> |
|
