|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-08-14 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2008-08-15 | 1,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2008-08-18 | 10,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2008-08-19 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2008-08-20 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2008-08-21 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2008-08-22 | 15,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2008-08-25 | 255,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | 2008-08-26 | 76,000 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | 2008-08-27 | 13,000 | 0.26 | 0.26 | 0.22 | 0.22 | 00:00:00 | 2008-08-28 | 20,500 | 0.26 | 0.26 | 0.23 | 0.23 | 00:00:00 | 2008-08-29 | 35,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2008-09-02 | 18,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2008-09-03 | 20,000 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | 2008-09-04 | 70,000 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | 2008-09-05 | 34,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | 2008-09-08 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2008-09-09 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2008-09-10 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2008-09-11 | 52,500 | 0.19 | 0.23 | 0.19 | 0.20 | 00:00:00 | 2008-09-12 | 63,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2008-09-15 | 66,000 | 0.27 | 0.27 | 0.24 | 0.25 | 00:00:00 | 2008-09-16 | 138,700 | 0.27 | 0.28 | 0.23 | 0.24 | 00:00:00 | 2008-09-17 | 23,500 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2008-09-18 | 9,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2008-09-19 | 54,000 | 0.30 | 0.32 | 0.27 | 0.30 | 00:00:00 | 2008-09-22 | 96,500 | 0.32 | 0.32 | 0.29 | 0.30 | 00:00:00 | 2008-09-23 | 55,000 | 0.29 | 0.29 | 0.25 | 0.25 | 00:00:00 | 2008-09-24 | 1,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2008-09-25 | 4,800 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2008-09-26 | 18,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2008-09-29 | 7,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2008-09-30 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2008-10-01 | 32,300 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2008-10-02 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2008-10-03 | 103,000 | 0.22 | 0.25 | 0.20 | 0.25 | 00:00:00 | 2008-10-06 | 15,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2008-10-07 | 65,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2008-10-08 | 50,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2008-10-09 | 109,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2008-10-10 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2008-10-14 | 30,000 | 0.15 | 0.18 | 0.15 | 0.18 | 00:00:00 | 2008-10-15 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2008-10-16 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2008-10-17 | 10,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2008-10-20 | 18,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2008-10-21 | 33,000 | 0.18 | 0.18 | 0.15 | 0.18 | 00:00:00 | 2008-10-22 | 15,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2008-10-23 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2008-10-24 | 5,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2008-10-27 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2008-10-28 | 25,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2008-10-29 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2008-10-30 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2008-10-31 | 5,500 | 0.17 | 0.17 | 0.13 | 0.17 | 00:00:00 | 2008-11-03 | 12,500 | 0.19 | 0.19 | 0.12 | 0.12 | 00:00:00 | 2008-11-04 | 2,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2008-11-05 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2008-11-06 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2008-11-07 | 20,000 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | 2008-11-10 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2008-11-11 | 17,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2008-11-12 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2008-11-13 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2008-11-14 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2008-11-17 | 10,000 | 0.15 | 0.15 | 0.12 | 0.12 | 00:00:00 | 2008-11-18 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2008-11-19 | 172,000 | 0.10 | 0.10 | 0.07 | 0.08 | 00:00:00 | 2008-11-20 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2008-11-21 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2008-11-24 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2008-11-25 | 16,000 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | 2008-11-26 | 14,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2008-11-27 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2008-11-28 | 27,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2008-12-01 | 19,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2008-12-02 | 140,000 | 0.07 | 0.08 | 0.05 | 0.07 | 00:00:00 | 2008-12-03 | 20,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2008-12-04 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2008-12-05 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2008-12-08 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2008-12-09 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2008-12-10 | 53,000 | 0.06 | 0.07 | 0.05 | 0.05 | 00:00:00 | 2008-12-11 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2008-12-12 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2008-12-15 | 29,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | 2008-12-16 | 18,400 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2008-12-17 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2008-12-18 | 18,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2008-12-19 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2008-12-22 | 858,000 | 0.07 | 0.07 | 0.05 | 0.06 | 00:00:00 | 2008-12-23 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2008-12-24 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2008-12-29 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2008-12-30 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2008-12-31 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-01-02 | 11,000 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | 2009-01-05 | 71,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-01-06 | 28,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-01-07 | 19,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-01-08 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-01-09 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-01-12 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-01-13 | 15,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-01-14 | 26,000 | 0.12 | 0.15 | 0.11 | 0.11 | 00:00:00 | 2009-01-15 | 30,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2009-01-16 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2009-01-19 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2009-01-20 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2009-01-21 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2009-01-22 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2009-01-23 | 6,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-01-26 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-01-27 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-01-28 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-01-29 | 20,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2009-01-30 | 50,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2009-02-02 | 32,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-02-03 | 10,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2009-02-04 | 2,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2009-02-05 | 19,500 | 0.12 | 0.16 | 0.11 | 0.16 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|