|
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 | 2009-07-29 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-07-30 | 2,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2009-07-31 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2009-08-04 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2009-08-05 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2009-08-06 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2009-08-07 | 800 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-08-10 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-08-11 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-08-12 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-08-13 | 11,100 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | 2009-08-14 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-08-17 | 45,700 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-08-18 | 66,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-08-19 | 30,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2009-08-20 | 700 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-08-21 | 2,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-08-24 | 120,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2009-08-25 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-08-26 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-08-27 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-08-28 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-08-31 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-09-01 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-09-02 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-09-03 | 32,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2009-09-04 | 2,200 | 0.20 | 0.24 | 0.20 | 0.24 | 00:00:00 | 2009-09-08 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2009-09-09 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2009-09-10 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2009-09-11 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2009-09-14 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2009-09-15 | 90,900 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2009-09-16 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-09-17 | 5,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2009-09-18 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2009-09-21 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2009-09-22 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2009-09-23 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2009-09-24 | 48,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2009-09-25 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2009-09-28 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2009-09-29 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2009-09-30 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2009-10-01 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2009-10-02 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2009-10-05 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2009-10-06 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2009-10-07 | 8,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2009-10-08 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2009-10-09 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2009-10-13 | 100,200 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2009-10-14 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2009-10-15 | 50,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2009-10-16 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2009-10-19 | 32,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-10-20 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-10-21 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-10-22 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-10-23 | 50,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-10-26 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-10-27 | 110,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2009-10-28 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-10-29 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-10-30 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-11-02 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-11-03 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-11-04 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-11-05 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-11-06 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-11-09 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2009-11-10 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2009-11-11 | 2,700 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-11-12 | 32,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-11-13 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-11-16 | 29,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2009-11-17 | 65,000 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | 2009-11-18 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-11-19 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-11-20 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-11-23 | 4,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2009-11-24 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2009-11-25 | 48,000 | 0.12 | 0.14 | 0.11 | 0.14 | 00:00:00 | 2009-11-26 | 12,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2009-11-27 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2009-11-30 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2009-12-01 | 50,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2009-12-02 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-12-03 | 6,700 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-12-04 | 100,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-12-07 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-12-08 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-12-09 | 5,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2009-12-10 | 150,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-12-11 | 15,700 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | 2009-12-14 | 7,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2009-12-15 | 95,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2009-12-16 | 38,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2009-12-17 | 41,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2009-12-18 | 20,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2009-12-21 | 41,500 | 0.18 | 0.20 | 0.18 | 0.18 | 00:00:00 | 2009-12-22 | 69,000 | 0.17 | 0.21 | 0.17 | 0.18 | 00:00:00 | 2009-12-23 | 5,500 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2009-12-24 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2009-12-29 | 236,500 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2009-12-30 | 10,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2009-12-31 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2010-01-04 | 12,500 | 0.18 | 0.23 | 0.18 | 0.23 | 00:00:00 | 2010-01-05 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2010-01-06 | 11,000 | 0.23 | 0.23 | 0.21 | 0.23 | 00:00:00 | 2010-01-07 | 123,800 | 0.23 | 0.25 | 0.18 | 0.24 | 00:00:00 | 2010-01-08 | 7,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2010-01-11 | 30,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2010-01-12 | 8,500 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2010-01-13 | 55,100 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | 2010-01-14 | 26,500 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2010-01-15 | 140,800 | 0.22 | 0.33 | 0.22 | 0.33 | 00:00:00 | 2010-01-18 | 607,400 | 0.33 | 0.40 | 0.30 | 0.35 | 00:00:00 | 2010-01-19 | 250,100 | 0.36 | 0.36 | 0.30 | 0.30 | 00:00:00 | 2010-01-20 | 155,300 | 0.30 | 0.30 | 0.27 | 0.28 | 00:00:00 | 2010-01-21 | 180,000 | 0.30 | 0.30 | 0.26 | 0.27 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|