|
 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 | | 2010-12-29 | 20,300 | 6.24 | 6.29 | 6.24 | 6.29 | 00:00:00 | | 2010-12-30 | 5,200 | 6.35 | 6.45 | 6.35 | 6.42 | 00:00:00 | | 2010-12-31 | 33,500 | 6.50 | 6.52 | 6.47 | 6.50 | 00:00:00 | | 2011-01-03 | 11,800 | 6.51 | 6.75 | 6.50 | 6.75 | 00:00:00 | | 2011-01-04 | 35,200 | 6.47 | 6.49 | 6.22 | 6.29 | 00:00:00 | | 2011-01-05 | 14,100 | 6.20 | 6.34 | 6.18 | 6.29 | 00:00:00 | | 2011-01-06 | 12,900 | 6.32 | 6.32 | 6.10 | 6.10 | 00:00:00 | | 2011-01-07 | 39,500 | 6.05 | 6.05 | 5.69 | 5.71 | 00:00:00 | | 2011-01-10 | 33,000 | 5.65 | 5.79 | 5.49 | 5.76 | 00:00:00 | | 2011-01-11 | 12,100 | 5.98 | 6.08 | 5.95 | 6.08 | 00:00:00 | | 2011-01-12 | 29,100 | 6.18 | 6.23 | 6.12 | 6.20 | 00:00:00 | | 2011-01-13 | 11,600 | 6.15 | 6.15 | 5.95 | 6.08 | 00:00:00 | | 2011-01-14 | 6,500 | 5.90 | 6.00 | 5.88 | 6.00 | 00:00:00 | | 2011-01-18 | 3,800 | 6.08 | 6.08 | 6.00 | 6.04 | 00:00:00 | | 2011-01-19 | 19,800 | 6.01 | 6.02 | 5.86 | 5.86 | 00:00:00 | | 2011-01-20 | 42,100 | 5.81 | 5.81 | 5.60 | 5.69 | 00:00:00 | | 2011-01-21 | 3,700 | 5.83 | 5.84 | 5.70 | 5.70 | 00:00:00 | | 2011-01-24 | 10,800 | 5.63 | 5.68 | 5.56 | 5.56 | 00:00:00 | | 2011-01-25 | 30,900 | 5.53 | 5.53 | 5.39 | 5.51 | 00:00:00 | | 2011-01-26 | 700 | 5.55 | 5.73 | 5.55 | 5.73 | 00:00:00 | | 2011-01-27 | 4,800 | 5.87 | 5.87 | 5.68 | 5.75 | 00:00:00 | | 2011-01-28 | 900 | 5.69 | 5.76 | 5.69 | 5.70 | 00:00:00 | | 2011-01-31 | 23,800 | 5.74 | 5.88 | 5.74 | 5.88 | 00:00:00 | | 2011-02-01 | 9,400 | 5.89 | 6.08 | 5.89 | 6.01 | 00:00:00 | | 2011-02-02 | 17,000 | 6.07 | 6.07 | 5.95 | 5.98 | 00:00:00 | | 2011-02-03 | 5,200 | 6.00 | 6.11 | 5.95 | 6.11 | 00:00:00 | | 2011-02-04 | 3,700 | 6.14 | 6.18 | 6.09 | 6.14 | 00:00:00 | | 2011-02-07 | 17,800 | 6.15 | 6.34 | 6.15 | 6.33 | 00:00:00 | | 2011-02-08 | 800 | 6.38 | 6.41 | 6.38 | 6.39 | 00:00:00 | | 2011-02-09 | 800 | 6.39 | 6.39 | 6.33 | 6.33 | 00:00:00 | | 2011-02-10 | 10,500 | 6.02 | 6.18 | 6.00 | 6.18 | 00:00:00 | | 2011-02-11 | 2,600 | 6.38 | 6.38 | 6.29 | 6.30 | 00:00:00 | | 2011-02-14 | 10,800 | 6.45 | 6.70 | 6.45 | 6.69 | 00:00:00 | | 2011-02-15 | 5,400 | 6.71 | 6.80 | 6.71 | 6.79 | 00:00:00 | | 2011-02-16 | 35,400 | 6.79 | 6.83 | 6.72 | 6.72 | 00:00:00 | | 2011-02-17 | 1,100 | 6.70 | 6.79 | 6.69 | 6.79 | 00:00:00 | | 2011-02-18 | 14,500 | 6.81 | 6.81 | 6.64 | 6.68 | 00:00:00 | | 2011-02-22 | 18,100 | 6.63 | 6.63 | 6.29 | 6.29 | 00:00:00 | | 2011-02-23 | 14,700 | 6.23 | 6.32 | 6.15 | 6.20 | 00:00:00 | | 2011-02-24 | 5,400 | 6.29 | 6.47 | 6.24 | 6.24 | 00:00:00 | | 2011-02-25 | 14,100 | 6.45 | 6.65 | 6.40 | 6.53 | 00:00:00 | | 2011-02-28 | 21,400 | 6.74 | 6.74 | 6.40 | 6.46 | 00:00:00 | | 2011-03-01 | 7,100 | 6.52 | 6.52 | 6.37 | 6.37 | 00:00:00 | | 2011-03-02 | 7,500 | 6.44 | 6.54 | 6.43 | 6.43 | 00:00:00 | | 2011-03-03 | 2,100 | 6.50 | 6.59 | 6.46 | 6.48 | 00:00:00 | | 2011-03-04 | 5,900 | 6.50 | 6.50 | 6.39 | 6.39 | 00:00:00 | | 2011-03-07 | 9,900 | 6.35 | 6.35 | 6.19 | 6.27 | 00:00:00 | | 2011-03-08 | 17,400 | 6.18 | 6.18 | 6.15 | 6.16 | 00:00:00 | | 2011-03-09 | 9,300 | 6.13 | 6.14 | 6.11 | 6.11 | 00:00:00 | | 2011-03-10 | 21,300 | 5.83 | 5.89 | 5.80 | 5.86 | 00:00:00 | | 2011-03-11 | 3,400 | 5.74 | 5.80 | 5.73 | 5.80 | 00:00:00 | | 2011-03-14 | 4,100 | 5.73 | 5.73 | 5.73 | 5.73 | 00:00:00 | | 2011-03-15 | 24,500 | 5.28 | 5.50 | 5.26 | 5.41 | 00:00:00 | | 2011-03-16 | 7,500 | 5.65 | 5.65 | 5.39 | 5.39 | 00:00:00 | | 2011-03-17 | 8,200 | 5.64 | 6.16 | 5.64 | 6.16 | 00:00:00 | | 2011-03-18 | 9,800 | 6.17 | 6.17 | 6.04 | 6.08 | 00:00:00 | | 2011-03-21 | 10,900 | 6.23 | 6.29 | 6.20 | 6.25 | 00:00:00 | | 2011-03-22 | 1,400 | 6.16 | 6.18 | 6.16 | 6.18 | 00:00:00 | | 2011-03-23 | 3,600 | 6.21 | 6.30 | 6.21 | 6.26 | 00:00:00 | | 2011-03-24 | 700 | 6.16 | 6.16 | 6.16 | 6.16 | 00:00:00 | | 2011-03-25 | 14,000 | 6.17 | 6.20 | 6.17 | 6.20 | 00:00:00 | | 2011-03-28 | 48,000 | 6.14 | 6.21 | 6.11 | 6.12 | 00:00:00 | | 2011-03-29 | 24,100 | 6.02 | 6.20 | 5.98 | 6.20 | 00:00:00 | | 2011-03-30 | 21,300 | 6.20 | 6.29 | 6.20 | 6.26 | 00:00:00 | | 2011-03-31 | 400 | 6.27 | 6.28 | 6.27 | 6.28 | 00:00:00 | | 2011-04-01 | 38,300 | 6.30 | 6.38 | 6.26 | 6.32 | 00:00:00 | | 2011-04-04 | 5,500 | 6.35 | 6.43 | 6.28 | 6.28 | 00:00:00 | | 2011-04-05 | 5,100 | 6.40 | 6.40 | 6.33 | 6.35 | 00:00:00 | | 2011-04-06 | 700 | 6.39 | 6.39 | 6.31 | 6.31 | 00:00:00 | | 2011-04-07 | 1,600 | 6.32 | 6.32 | 6.26 | 6.26 | 00:00:00 | | 2011-04-08 | 19,000 | 6.40 | 6.40 | 6.31 | 6.34 | 00:00:00 | | 2011-04-11 | 6,500 | 6.35 | 6.38 | 6.29 | 6.30 | 00:00:00 | | 2011-04-12 | 3,300 | 6.21 | 6.21 | 6.11 | 6.15 | 00:00:00 | | 2011-04-13 | 37,800 | 6.27 | 6.27 | 6.18 | 6.20 | 00:00:00 | | 2011-04-14 | 2,400 | 6.10 | 6.16 | 6.06 | 6.16 | 00:00:00 | | 2011-04-15 | 2,100 | 6.16 | 6.21 | 6.16 | 6.16 | 00:00:00 | | 2011-04-18 | 5,000 | 6.10 | 6.10 | 5.90 | 5.92 | 00:00:00 | | 2011-04-19 | 9,800 | 5.92 | 6.10 | 5.92 | 6.02 | 00:00:00 | | 2011-04-20 | 8,500 | 6.12 | 6.28 | 6.12 | 6.21 | 00:00:00 | | 2011-04-21 | 20,600 | 6.24 | 6.28 | 6.18 | 6.18 | 00:00:00 | | 2011-04-25 | 2,500 | 6.15 | 6.18 | 6.07 | 6.08 | 00:00:00 | | 2011-04-26 | 5,500 | 6.08 | 6.09 | 5.90 | 5.92 | 00:00:00 | | 2011-04-27 | 9,000 | 6.02 | 6.02 | 5.80 | 5.95 | 00:00:00 | | 2011-04-28 | 6,000 | 6.01 | 6.01 | 6.00 | 6.00 | 00:00:00 | | 2011-04-29 | 9,000 | 6.20 | 6.25 | 6.19 | 6.25 | 00:00:00 | | 2011-05-02 | 55,900 | 6.27 | 6.31 | 6.23 | 6.31 | 00:00:00 | | 2011-05-03 | 4,200 | 6.24 | 6.24 | 6.03 | 6.03 | 00:00:00 | | 2011-05-04 | 15,300 | 6.04 | 6.04 | 5.85 | 5.96 | 00:00:00 | | 2011-05-05 | 35,900 | 5.90 | 5.90 | 5.70 | 5.77 | 00:00:00 | | 2011-05-06 | 1,400 | 5.89 | 5.89 | 5.81 | 5.81 | 00:00:00 | | 2011-05-09 | 1,300 | 5.97 | 5.97 | 5.94 | 5.94 | 00:00:00 | | 2011-05-10 | 5,300 | 5.97 | 5.97 | 5.88 | 5.88 | 00:00:00 | | 2011-05-11 | 13,800 | 5.87 | 5.87 | 5.68 | 5.76 | 00:00:00 | | 2011-05-12 | 56,300 | 5.56 | 5.56 | 5.19 | 5.25 | 00:00:00 | | 2011-05-13 | 12,000 | 5.21 | 5.22 | 5.13 | 5.14 | 00:00:00 | | 2011-05-16 | 52,300 | 5.02 | 5.02 | 4.50 | 4.65 | 00:00:00 | | 2011-05-17 | 23,400 | 4.52 | 4.64 | 4.51 | 4.64 | 00:00:00 | | 2011-05-18 | 17,400 | 4.73 | 4.89 | 4.73 | 4.89 | 00:00:00 | | 2011-05-19 | 12,000 | 5.00 | 5.56 | 5.00 | 5.56 | 00:00:00 | | 2011-05-20 | 2,300 | 5.47 | 5.54 | 5.47 | 5.54 | 00:00:00 | | 2011-05-23 | 6,800 | 5.47 | 5.51 | 5.35 | 5.35 | 00:00:00 | | 2011-05-24 | 2,800 | 5.41 | 5.45 | 5.41 | 5.42 | 00:00:00 | | 2011-05-25 | 3,600 | 5.49 | 5.49 | 5.44 | 5.44 | 00:00:00 | | 2011-05-26 | 15,800 | 5.39 | 6.18 | 5.39 | 6.05 | 00:00:00 | | 2011-05-27 | 8,700 | 6.21 | 6.21 | 6.15 | 6.20 | 00:00:00 | | 2011-05-31 | 9,500 | 6.21 | 6.21 | 6.12 | 6.12 | 00:00:00 | | 2011-06-01 | 13,200 | 6.01 | 6.01 | 5.66 | 5.66 | 00:00:00 | | 2011-06-02 | 9,400 | 5.78 | 5.78 | 5.63 | 5.63 | 00:00:00 | | 2011-06-03 | 1,200 | 5.57 | 5.57 | 5.56 | 5.57 | 00:00:00 | | 2011-06-06 | 2,100 | 5.53 | 5.53 | 5.38 | 5.39 | 00:00:00 | | 2011-06-07 | 46,300 | 5.45 | 5.45 | 5.32 | 5.36 | 00:00:00 | | 2011-06-08 | 8,600 | 5.32 | 5.34 | 5.31 | 5.31 | 00:00:00 | | 2011-06-09 | 22,500 | 5.22 | 5.37 | 5.22 | 5.37 | 00:00:00 | | 2011-06-10 | 5,100 | 5.40 | 5.40 | 5.13 | 5.13 | 00:00:00 | | 2011-06-13 | 8,800 | 5.09 | 5.12 | 5.08 | 5.09 | 00:00:00 | | 2011-06-14 | 4,200 | 5.31 | 5.44 | 5.31 | 5.41 | 00:00:00 | | 2011-06-15 | 627,100 | 7.65 | 7.68 | 7.54 | 7.56 | 00:00:00 | | 2011-06-16 | 173,000 | 7.50 | 7.54 | 7.48 | 7.53 | 00:00:00 | | 2011-06-17 | 43,800 | 7.54 | 7.57 | 7.54 | 7.55 | 00:00:00 | | 2011-06-20 | 35,900 | 7.53 | 7.57 | 7.53 | 7.55 | 00:00:00 | | 2011-06-21 | 50,500 | 7.58 | 7.61 | 7.58 | 7.60 | 00:00:00 | | | << < 21 22 23 24 25 > >> |
|
