TR4DER - BAYFIELD VENTURES [BYV.V] Historical Prices

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 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-07-14	69,500	0.38	0.38	0.34	0.36	00:00:00
2010-07-15	26,000	0.36	0.38	0.36	0.38	00:00:00
2010-07-16	25,500	0.36	0.36	0.36	0.36	00:00:00
2010-07-19	18,300	0.36	0.38	0.36	0.38	00:00:00
2010-07-20	12,000	0.38	0.39	0.38	0.39	00:00:00
2010-07-21	44,000	0.37	0.40	0.37	0.40	00:00:00
2010-07-22	43,500	0.37	0.41	0.37	0.41	00:00:00
2010-07-23	89,400	0.39	0.40	0.37	0.39	00:00:00
2010-07-26	29,500	0.38	0.40	0.37	0.37	00:00:00
2010-07-27	10,200	0.38	0.38	0.38	0.38	00:00:00
2010-07-28	10,000	0.38	0.38	0.37	0.37	00:00:00
2010-07-29	108,600	0.38	0.40	0.38	0.40	00:00:00
2010-07-30	128,000	0.39	0.41	0.38	0.41	00:00:00
2010-08-03	56,000	0.41	0.42	0.39	0.41	00:00:00
2010-08-04	424,400	0.42	0.45	0.42	0.45	00:00:00
2010-08-05	158,300	0.45	0.46	0.44	0.44	00:00:00
2010-08-06	611,700	0.44	0.45	0.42	0.42	00:00:00
2010-08-09	90,000	0.42	0.45	0.42	0.43	00:00:00
2010-08-10	965,000	0.44	0.55	0.44	0.48	00:00:00
2010-08-11	226,600	0.48	0.49	0.47	0.48	00:00:00
2010-08-12	286,000	0.47	0.51	0.47	0.49	00:00:00
2010-08-13	225,200	0.51	0.53	0.49	0.53	00:00:00
2010-08-16	471,000	0.54	0.57	0.51	0.53	00:00:00
2010-08-17	237,800	0.52	0.53	0.48	0.49	00:00:00
2010-08-18	291,300	0.49	0.51	0.48	0.50	00:00:00
2010-08-19	962,400	0.53	0.56	0.46	0.47	00:00:00
2010-08-20	482,800	0.50	0.54	0.48	0.54	00:00:00
2010-08-23	1,294,200	0.54	0.60	0.53	0.56	00:00:00
2010-08-24	652,100	0.56	0.59	0.54	0.54	00:00:00
2010-08-25	1,693,300	0.54	0.57	0.50	0.54	00:00:00
2010-08-26	1,379,200	0.54	0.55	0.49	0.49	00:00:00
2010-08-27	763,600	0.51	0.55	0.51	0.55	00:00:00
2010-08-30	800,500	0.56	0.57	0.54	0.54	00:00:00
2010-08-31	1,104,800	0.54	0.57	0.53	0.57	00:00:00
2010-09-01	2,713,500	0.57	0.67	0.55	0.66	00:00:00
2010-09-02	2,679,300	0.68	0.77	0.67	0.67	00:00:00
2010-09-03	3,016,000	0.70	0.83	0.67	0.79	00:00:00
2010-09-07	1,113,600	0.83	1.23	0.82	1.22	00:00:00
2010-09-08	9,495,000	1.30	1.38	1.13	1.16	00:00:00
2010-09-09	2,710,300	1.16	1.16	1.03	1.13	00:00:00
2010-09-10	1,644,300	1.13	1.21	1.10	1.21	00:00:00
2010-09-13	2,791,000	1.20	1.36	1.18	1.29	00:00:00
2010-09-14	2,835,800	1.29	1.31	1.15	1.18	00:00:00
2010-09-15	2,185,500	1.14	1.16	1.08	1.13	00:00:00
2010-09-16	1,378,600	1.12	1.23	1.12	1.19	00:00:00
2010-09-17	1,074,500	1.20	1.22	1.16	1.18	00:00:00
2010-09-20	1,488,700	1.22	1.25	1.13	1.13	00:00:00
2010-09-21	2,558,500	1.13	1.14	0.99	1.01	00:00:00
2010-09-22	1,219,700	0.99	1.08	0.97	1.06	00:00:00
2010-09-23	1,156,400	1.07	1.18	1.07	1.10	00:00:00
2010-09-24	824,500	1.15	1.17	1.10	1.14	00:00:00
2010-09-27	1,261,800	1.15	1.16	1.05	1.09	00:00:00
2010-09-28	824,200	1.05	1.10	1.02	1.05	00:00:00
2010-09-29	781,100	1.06	1.12	1.05	1.06	00:00:00
2010-09-30	850,200	1.07	1.08	1.01	1.04	00:00:00
2010-10-01	1,236,600	1.05	1.19	1.05	1.17	00:00:00
2010-10-04	1,421,600	1.16	1.16	1.06	1.16	00:00:00
2010-10-05	1,287,800	1.15	1.20	1.12	1.12	00:00:00
2010-10-06	877,700	1.14	1.16	1.09	1.13	00:00:00
2010-10-07	982,900	1.13	1.15	1.06	1.07	00:00:00
2010-10-08	633,900	1.08	1.09	1.06	1.06	00:00:00
2010-10-12	857,300	1.06	1.07	1.01	1.03	00:00:00
2010-10-13	2,403,100	1.00	1.10	0.95	1.08	00:00:00
2010-10-14	1,135,200	1.12	1.17	1.07	1.13	00:00:00
2010-10-15	900,100	1.15	1.17	1.10	1.10	00:00:00
2010-10-18	664,600	1.13	1.15	1.11	1.12	00:00:00
2010-10-19	853,200	1.11	1.11	1.04	1.05	00:00:00
2010-10-20	645,200	1.08	1.15	1.05	1.13	00:00:00
2010-10-21	4,990,800	0.97	1.03	0.90	0.94	00:00:00
2010-10-22	730,600	0.94	0.97	0.92	0.94	00:00:00
2010-10-25	1,079,300	0.96	0.99	0.90	0.90	00:00:00
2010-10-26	2,365,600	0.90	0.90	0.81	0.82	00:00:00
2010-10-27	1,526,600	0.81	0.82	0.76	0.82	00:00:00
2010-10-28	646,500	0.82	0.85	0.81	0.82	00:00:00
2010-10-29	522,000	0.81	0.82	0.78	0.82	00:00:00
2010-11-01	662,900	0.82	0.88	0.78	0.86	00:00:00
2010-11-02	1,431,800	0.89	0.96	0.89	0.96	00:00:00
2010-11-03	997,200	0.97	1.02	0.92	0.97	00:00:00
2010-11-04	744,100	1.00	1.02	0.96	0.97	00:00:00
2010-11-05	502,300	0.99	1.01	0.97	0.99	00:00:00
2010-11-08	519,300	0.98	0.98	0.95	0.95	00:00:00
2010-11-09	1,125,300	0.95	0.97	0.88	0.88	00:00:00
2010-11-10	926,600	0.88	0.93	0.83	0.92	00:00:00
2010-11-11	1,143,700	0.84	0.90	0.80	0.85	00:00:00
2010-11-12	534,600	0.86	0.88	0.83	0.85	00:00:00
2010-11-15	322,200	0.86	0.88	0.82	0.82	00:00:00
2010-11-16	805,600	0.83	0.85	0.77	0.79	00:00:00
2010-11-17	367,200	0.78	0.80	0.77	0.78	00:00:00
2010-11-18	519,800	0.80	0.84	0.79	0.81	00:00:00
2010-11-19	186,100	0.82	0.84	0.80	0.81	00:00:00
2010-11-22	221,500	0.83	0.83	0.81	0.83	00:00:00
2010-11-23	234,800	0.82	0.83	0.80	0.80	00:00:00
2010-11-24	233,900	0.81	0.82	0.79	0.79	00:00:00
2010-11-25	216,800	0.78	0.81	0.78	0.80	00:00:00
2010-11-26	176,600	0.79	0.79	0.77	0.79	00:00:00
2010-11-29	344,200	0.79	0.81	0.77	0.80	00:00:00
2010-11-30	688,900	0.81	0.94	0.80	0.88	00:00:00
2010-12-01	630,000	0.90	0.90	0.82	0.82	00:00:00
2010-12-02	317,800	0.80	0.83	0.79	0.81	00:00:00
2010-12-03	416,200	0.80	0.81	0.78	0.81	00:00:00
2010-12-06	615,300	0.81	0.85	0.81	0.81	00:00:00
2010-12-07	168,200	0.82	0.83	0.80	0.80	00:00:00
2010-12-08	366,300	0.81	0.81	0.78	0.78	00:00:00
2010-12-09	135,900	0.81	0.82	0.79	0.81	00:00:00
2010-12-10	118,400	0.80	0.81	0.79	0.80	00:00:00
2010-12-13	916,300	0.83	0.88	0.80	0.88	00:00:00
2010-12-14	274,300	0.86	0.87	0.81	0.81	00:00:00
2010-12-15	1,231,900	0.86	0.90	0.83	0.86	00:00:00
2010-12-16	245,300	0.85	0.86	0.82	0.82	00:00:00
2010-12-17	310,500	0.84	0.85	0.81	0.83	00:00:00
2010-12-20	316,100	0.85	0.86	0.83	0.84	00:00:00
2010-12-21	249,900	0.85	0.85	0.82	0.84	00:00:00
2010-12-22	158,100	0.84	0.85	0.82	0.82	00:00:00
2010-12-23	138,900	0.83	0.84	0.82	0.83	00:00:00
2010-12-24	20,700	0.83	0.83	0.82	0.82	00:00:00
2010-12-29	306,900	0.82	0.85	0.82	0.83	00:00:00
2010-12-30	264,900	0.83	0.84	0.81	0.81	00:00:00
2010-12-31	367,200	0.85	0.85	0.82	0.84	00:00:00
2011-01-04	427,500	0.84	0.84	0.80	0.82	00:00:00
2011-01-05	242,600	0.82	0.82	0.80	0.80	00:00:00
2011-01-06	264,300	0.80	0.81	0.79	0.79	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>