|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-11 | 15,700 | 0.85 | 0.85 | 0.83 | 0.83 | 00:00:00 | | 2001-06-12 | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2001-06-13 | 8,500 | 0.83 | 0.88 | 0.83 | 0.88 | 00:00:00 | | 2001-06-14 | 100 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2001-06-15 | 44,000 | 0.80 | 0.80 | 0.72 | 0.78 | 00:00:00 | | 2001-06-18 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2001-06-19 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2001-06-20 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2001-06-21 | 11,400 | 0.71 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2001-06-22 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2001-06-25 | 2,700 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2001-06-26 | 8,500 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2001-06-27 | 4,800 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-06-28 | 2,600 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2001-06-29 | 9,500 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2001-07-02 | 100 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2001-07-03 | 2,700 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2001-07-05 | 7,300 | 0.66 | 0.73 | 0.66 | 0.73 | 00:00:00 | | 2001-07-06 | 27,400 | 0.73 | 0.73 | 0.63 | 0.63 | 00:00:00 | | 2001-07-09 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2001-07-10 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2001-07-11 | 13,000 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2001-07-12 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2001-07-13 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2001-07-16 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2001-07-17 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2001-07-18 | 1,100 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2001-07-19 | 2,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2001-07-20 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2001-07-23 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2001-07-24 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2001-07-25 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2001-07-27 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2001-07-30 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2001-07-31 | 3,300 | 0.60 | 0.66 | 0.60 | 0.60 | 00:00:00 | | 2001-08-01 | 22,800 | 0.59 | 0.59 | 0.52 | 0.54 | 00:00:00 | | 2001-08-02 | 3,100 | 0.55 | 0.55 | 0.51 | 0.52 | 00:00:00 | | 2001-08-03 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2001-08-06 | 100 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2001-08-07 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2001-08-08 | 41,600 | 0.52 | 0.52 | 0.45 | 0.45 | 00:00:00 | | 2001-08-09 | 11,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2001-08-10 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2001-08-13 | 16,000 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2001-08-14 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2001-08-15 | 40,800 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2001-08-16 | 113,300 | 0.38 | 0.38 | 0.26 | 0.36 | 00:00:00 | | 2001-08-17 | 1,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-08-20 | 100 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-08-21 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-08-22 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-08-23 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-08-24 | 10,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2001-08-27 | 2,000 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2001-08-28 | 200 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2001-08-29 | 200 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-08-30 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-08-31 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-09-04 | 3,800 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2001-09-05 | 3,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2001-09-06 | 72,100 | 0.35 | 0.36 | 0.31 | 0.34 | 00:00:00 | | 2001-09-07 | 8,500 | 0.34 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2001-09-10 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-09-17 | 40,000 | 0.27 | 0.30 | 0.24 | 0.25 | 00:00:00 | | 2001-09-18 | 2,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2001-09-19 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2001-09-20 | 5,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-09-21 | 81,000 | 0.22 | 0.24 | 0.17 | 0.19 | 00:00:00 | | 2001-09-24 | 2,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2001-09-25 | 8,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-09-26 | 62,000 | 0.16 | 0.16 | 0.13 | 0.13 | 00:00:00 | | 2001-09-27 | 123,500 | 0.13 | 0.13 | 0.09 | 0.11 | 00:00:00 | | 2001-09-28 | 30,400 | 0.12 | 0.14 | 0.10 | 0.10 | 00:00:00 | | 2001-10-01 | 22,300 | 0.09 | 0.13 | 0.09 | 0.12 | 00:00:00 | | 2001-10-02 | 45,000 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2001-10-03 | 50,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2001-10-04 | 15,500 | 0.17 | 0.17 | 0.12 | 0.12 | 00:00:00 | | 2001-10-05 | 20,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2001-10-08 | 700 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-10-09 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-10-10 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-10-11 | 7,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-10-12 | 20,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2001-10-15 | 10,800 | 0.17 | 0.17 | 0.14 | 0.14 | 00:00:00 | | 2001-10-16 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-10-17 | 3,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-10-18 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-10-19 | 15,000 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2001-10-22 | 300 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2001-10-23 | 5,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-10-24 | 40,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-10-25 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-10-26 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-10-29 | 12,400 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-10-30 | 2,100 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2001-10-31 | 1,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-11-01 | 1,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-11-02 | 14,700 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2001-11-05 | 24,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2001-11-06 | 1,900 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-11-07 | 200 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2001-11-08 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-11-09 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-11-12 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-11-13 | 40,600 | 0.12 | 0.15 | 0.12 | 0.14 | 00:00:00 | | 2001-11-14 | 65,300 | 0.18 | 0.25 | 0.18 | 0.25 | 00:00:00 | | 2001-11-15 | 107,000 | 0.20 | 0.23 | 0.10 | 0.22 | 00:00:00 | | 2001-11-16 | 20,000 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2001-11-19 | 8,200 | 0.20 | 0.20 | 0.15 | 0.15 | 00:00:00 | | 2001-11-20 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-11-21 | 19,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-11-23 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-11-26 | 13,100 | 0.16 | 0.18 | 0.09 | 0.09 | 00:00:00 | | 2001-11-27 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-11-28 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-11-29 | 200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-11-30 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-12-03 | 25,000 | 0.16 | 0.19 | 0.16 | 0.18 | 00:00:00 | | 2001-12-04 | 8,300 | 0.16 | 0.17 | 0.14 | 0.14 | 00:00:00 | | 2001-12-05 | 10,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-12-06 | 700 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
