|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 5,700 | 0.94 | 0.94 | 0.91 | 0.91 | 00:00:00 | | 2000-12-14 | 300 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2000-12-15 | 1,200 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2000-12-18 | 1,200 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2000-12-19 | 6,000 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2000-12-20 | 8,500 | 0.88 | 0.88 | 0.81 | 0.81 | 00:00:00 | | 2000-12-21 | 1,100 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2000-12-22 | 1,200 | 0.83 | 0.83 | 0.81 | 0.81 | 00:00:00 | | 2000-12-26 | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2000-12-27 | 900 | 0.81 | 0.88 | 0.81 | 0.86 | 00:00:00 | | 2000-12-28 | 900 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2000-12-29 | 3,400 | 0.94 | 0.94 | 0.81 | 0.81 | 00:00:00 | | 2001-01-02 | 3,400 | 0.81 | 0.98 | 0.81 | 0.98 | 00:00:00 | | 2001-01-03 | 0 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2001-01-04 | 1,000 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2001-01-05 | 100 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2001-01-08 | 2,100 | 0.95 | 0.95 | 0.89 | 0.89 | 00:00:00 | | 2001-01-09 | 300 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2001-01-10 | 1,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2001-01-11 | 5,500 | 0.89 | 0.95 | 0.89 | 0.89 | 00:00:00 | | 2001-01-12 | 6,300 | 0.89 | 0.92 | 0.89 | 0.92 | 00:00:00 | | 2001-01-16 | 100 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2001-01-17 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2001-01-18 | 1,500 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-01-19 | 15,700 | 0.91 | 0.95 | 0.86 | 0.86 | 00:00:00 | | 2001-01-22 | 100 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-01-23 | 20,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2001-01-24 | 10,000 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2001-01-25 | 42,500 | 0.88 | 0.94 | 0.84 | 0.94 | 00:00:00 | | 2001-01-26 | 18,600 | 0.94 | 0.94 | 0.84 | 0.84 | 00:00:00 | | 2001-01-29 | 2,700 | 0.94 | 0.94 | 0.88 | 0.88 | 00:00:00 | | 2001-01-30 | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2001-01-31 | 2,500 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2001-02-01 | 5,000 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2001-02-02 | 18,500 | 0.91 | 0.94 | 0.86 | 0.86 | 00:00:00 | | 2001-02-05 | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2001-02-06 | 900 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2001-02-07 | 0 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2001-02-08 | 2,800 | 0.88 | 0.88 | 0.84 | 0.84 | 00:00:00 | | 2001-02-09 | 400 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2001-02-12 | 0 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2001-02-13 | 0 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2001-02-14 | 3,500 | 0.84 | 0.88 | 0.84 | 0.88 | 00:00:00 | | 2001-02-15 | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2001-02-16 | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2001-02-20 | 100 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2001-02-21 | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2001-02-22 | 5,200 | 0.81 | 0.81 | 0.75 | 0.75 | 00:00:00 | | 2001-02-23 | 2,000 | 0.78 | 0.78 | 0.70 | 0.70 | 00:00:00 | | 2001-02-26 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-02-27 | 3,400 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-02-28 | 1,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-03-01 | 22,500 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2001-03-02 | 4,000 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2001-03-05 | 100 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2001-03-06 | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2001-03-07 | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2001-03-08 | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2001-03-09 | 10,800 | 0.75 | 0.84 | 0.75 | 0.78 | 00:00:00 | | 2001-03-12 | 1,000 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2001-03-13 | 1,200 | 0.84 | 0.84 | 0.77 | 0.77 | 00:00:00 | | 2001-03-14 | 8,100 | 0.77 | 0.84 | 0.77 | 0.77 | 00:00:00 | | 2001-03-15 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2001-03-16 | 2,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2001-03-19 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2001-03-20 | 700 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2001-03-21 | 4,200 | 0.77 | 0.77 | 0.73 | 0.73 | 00:00:00 | | 2001-03-22 | 11,900 | 0.73 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2001-03-23 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2001-03-26 | 200 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2001-03-27 | 1,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2001-03-28 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2001-03-29 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2001-03-30 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2001-04-02 | 2,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2001-04-03 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2001-04-04 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2001-04-05 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2001-04-06 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2001-04-09 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2001-04-10 | 3,000 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2001-04-11 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2001-04-12 | 10,000 | 0.71 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2001-04-16 | 3,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2001-04-17 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2001-04-18 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2001-04-19 | 5,000 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2001-04-20 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2001-04-23 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2001-04-24 | 15,200 | 0.85 | 0.88 | 0.83 | 0.88 | 00:00:00 | | 2001-04-25 | 8,800 | 0.89 | 0.92 | 0.89 | 0.92 | 00:00:00 | | 2001-04-26 | 1,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2001-04-27 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2001-05-01 | 3,000 | 0.92 | 0.92 | 0.85 | 0.85 | 00:00:00 | | 2001-05-02 | 5,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2001-05-03 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2001-05-04 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2001-05-08 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2001-05-09 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2001-05-10 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2001-05-11 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2001-05-14 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2001-05-15 | 6,200 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2001-05-16 | 300 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2001-05-17 | 35,000 | 0.80 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2001-05-18 | 3,600 | 0.80 | 0.86 | 0.80 | 0.86 | 00:00:00 | | 2001-05-21 | 4,000 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2001-05-22 | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2001-05-23 | 8,700 | 0.86 | 0.88 | 0.86 | 0.88 | 00:00:00 | | 2001-05-24 | 19,200 | 0.91 | 1.02 | 0.91 | 1.02 | 00:00:00 | | 2001-05-25 | 1,700 | 1.05 | 1.05 | 1.00 | 1.02 | 00:00:00 | | 2001-05-29 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2001-05-30 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2001-05-31 | 2,500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2001-06-01 | 10,400 | 0.93 | 0.96 | 0.93 | 0.96 | 00:00:00 | | 2001-06-04 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2001-06-05 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2001-06-06 | 500 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2001-06-07 | 7,200 | 0.90 | 0.91 | 0.86 | 0.86 | 00:00:00 | | 2001-06-08 | 12,400 | 0.85 | 0.85 | 0.82 | 0.84 | 00:00:00 | | 2001-06-11 | 15,700 | 0.85 | 0.85 | 0.83 | 0.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
