|
 BAYFIELD VENTURES - [Ticker: BYV.V] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | 0.00 (0.00%) | 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 | | BYV.V quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 1,700 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-01-11 | 3,300 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-01-12 | 3,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-01-13 | 39,000 | 0.18 | 0.21 | 0.16 | 0.19 | 00:00:00 | | 2000-01-20 | 17,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-01-21 | 1,700 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-01-27 | 2,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-01-28 | 1,700 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-01-31 | 400 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-02-01 | 200 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-02-04 | 10,300 | 0.18 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2000-02-07 | 2,200 | 0.20 | 0.26 | 0.20 | 0.26 | 00:00:00 | | 2000-02-08 | 9,200 | 0.25 | 0.25 | 0.20 | 0.20 | 00:00:00 | | 2000-02-09 | 3,300 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2000-02-10 | 3,300 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-02-11 | 15,400 | 0.24 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2000-02-14 | 24,000 | 0.22 | 0.38 | 0.22 | 0.29 | 00:00:00 | | 2000-02-15 | 26,700 | 0.30 | 0.30 | 0.25 | 0.28 | 00:00:00 | | 2000-02-16 | 33,400 | 0.29 | 0.29 | 0.22 | 0.28 | 00:00:00 | | 2000-02-17 | 5,900 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-02-18 | 70,300 | 0.25 | 0.39 | 0.25 | 0.29 | 00:00:00 | | 2000-02-21 | 84,200 | 0.38 | 0.40 | 0.34 | 0.34 | 00:00:00 | | 2000-02-22 | 22,200 | 0.36 | 0.36 | 0.30 | 0.34 | 00:00:00 | | 2000-02-23 | 35,900 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2000-02-24 | 15,100 | 0.39 | 0.39 | 0.35 | 0.37 | 00:00:00 | | 2000-02-25 | 17,700 | 0.36 | 0.37 | 0.33 | 0.34 | 00:00:00 | | 2000-02-28 | 14,500 | 0.33 | 0.37 | 0.30 | 0.37 | 00:00:00 | | 2000-02-29 | 2,700 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2000-03-01 | 700 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2000-03-02 | 5,200 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2000-03-03 | 19,700 | 0.35 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2000-03-06 | 16,600 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2000-03-07 | 83,000 | 0.39 | 0.50 | 0.39 | 0.40 | 00:00:00 | | 2000-03-08 | 23,000 | 0.38 | 0.39 | 0.36 | 0.37 | 00:00:00 | | 2000-03-09 | 38,700 | 0.37 | 0.40 | 0.35 | 0.38 | 00:00:00 | | 2000-03-10 | 25,700 | 0.42 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2000-03-13 | 1,300 | 0.40 | 0.40 | 0.36 | 0.36 | 00:00:00 | | 2000-03-14 | 5,800 | 0.34 | 0.36 | 0.33 | 0.36 | 00:00:00 | | 2000-03-15 | 2,000 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2000-03-16 | 6,700 | 0.32 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2000-03-17 | 3,200 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2000-03-20 | 3,700 | 0.30 | 0.36 | 0.30 | 0.30 | 00:00:00 | | 2000-03-21 | 1,700 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2000-03-22 | 5,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2000-03-23 | 4,100 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2000-03-24 | 5,500 | 0.28 | 0.32 | 0.28 | 0.28 | 00:00:00 | | 2000-03-27 | 11,900 | 0.27 | 0.27 | 0.22 | 0.23 | 00:00:00 | | 2000-03-28 | 10,100 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2000-03-29 | 800 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2000-03-30 | 3,300 | 0.23 | 0.27 | 0.23 | 0.24 | 00:00:00 | | 2000-03-31 | 6,300 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2000-04-03 | 11,400 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2000-04-04 | 9,900 | 0.20 | 0.22 | 0.17 | 0.22 | 00:00:00 | | 2000-04-05 | 700 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2000-04-06 | 3,300 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2000-04-07 | 1,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2000-04-10 | 7,700 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2000-04-11 | 1,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2000-04-12 | 2,000 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2000-04-13 | 5,500 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2000-04-17 | 700 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2000-04-18 | 3,300 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2000-04-19 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2000-04-20 | 3,300 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2000-04-24 | 6,300 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-04-25 | 8,300 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2000-04-26 | 3,300 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-04-27 | 4,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-05-01 | 1,700 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2000-05-04 | 3,300 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2000-05-05 | 3,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2000-05-08 | 1,700 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-05-10 | 6,700 | 0.14 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2000-05-15 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-05-18 | 6,700 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2000-05-19 | 1,800 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-05-24 | 6,700 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-05-30 | 38,700 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-05-31 | 16,800 | 0.13 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2000-06-01 | 6,700 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-06-07 | 4,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-06-08 | 5,700 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2000-06-09 | 1,900 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2000-06-12 | 6,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-06-13 | 6,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-06-19 | 9,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2000-06-20 | 1,700 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-06-22 | 900 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-06-27 | 2,700 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-06-28 | 13,200 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-07-06 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-07-10 | 2,700 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-07-13 | 200 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-07-18 | 3,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-07-19 | 6,700 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2000-07-28 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-08-01 | 1,700 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-08-03 | 10,800 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2000-08-08 | 1,700 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-08-16 | 3,300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-08-28 | 19,200 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2000-08-29 | 26,700 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-08-31 | 700 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-09-06 | 1,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-09-07 | 200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-09-11 | 2,200 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2000-09-13 | 4,400 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2000-09-15 | 2,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-09-19 | 2,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-09-25 | 2,300 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2000-09-27 | 20,800 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2000-09-28 | 700 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-10-10 | 4,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-10-12 | 1,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-10-20 | 2,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-10-30 | 2,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-10-31 | 25,700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-11-01 | 4,700 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2000-11-03 | 1,000 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2000-11-06 | 2,700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-11-07 | 3,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
