|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-11-22 | 67,900 | 0.33 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2013-11-28 | 158,400 | 0.31 | 0.32 | 0.28 | 0.28 | 00:00:00 | | 2013-11-29 | 84,000 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2013-12-02 | 104,200 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2013-12-03 | 90,200 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2013-12-04 | 14,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2013-12-09 | 43,700 | 0.29 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2013-12-10 | 43,600 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2013-12-11 | 38,200 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2013-12-12 | 83,700 | 0.31 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2013-12-13 | 52,300 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2013-12-16 | 68,100 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2013-12-19 | 73,700 | 0.29 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2013-12-20 | 8,300 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2013-12-23 | 8,700 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2013-12-24 | 1,300 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2013-12-30 | 51,100 | 0.30 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2014-01-02 | 101,900 | 0.33 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2014-01-06 | 60,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2014-01-08 | 113,000 | 0.40 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2014-01-16 | 258,900 | 0.38 | 0.39 | 0.36 | 0.37 | 00:00:00 | | 2014-01-17 | 118,100 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2014-01-21 | 43,000 | 0.38 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2014-01-22 | 103,400 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2014-01-27 | 104,800 | 0.37 | 0.37 | 0.33 | 0.34 | 00:00:00 | | 2014-01-30 | 35,000 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2014-02-04 | 59,100 | 0.34 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2014-02-05 | 78,300 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2014-02-11 | 94,700 | 0.36 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2014-02-12 | 125,700 | 0.39 | 0.40 | 0.36 | 0.37 | 00:00:00 | | 2014-02-13 | 42,800 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2014-02-14 | 198,600 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2014-02-19 | 192,100 | 0.38 | 0.39 | 0.35 | 0.36 | 00:00:00 | | 2014-02-20 | 135,600 | 0.37 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2014-02-24 | 131,000 | 0.39 | 0.39 | 0.34 | 0.34 | 00:00:00 | | 2014-02-25 | 50,700 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2014-02-26 | 56,500 | 0.34 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2014-03-06 | 9,400 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2014-03-07 | 64,000 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2014-03-18 | 56,300 | 0.37 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2014-03-19 | 18,000 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2014-03-24 | 87,800 | 0.34 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2014-04-01 | 52,100 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2014-04-02 | 125,500 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2014-04-03 | 33,500 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2014-04-04 | 77,900 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2014-04-07 | 162,400 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2014-04-10 | 37,100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2014-04-11 | 59,100 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2014-04-15 | 267,000 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2014-04-16 | 16,300 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2014-04-21 | 22,700 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2014-04-22 | 106,500 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2014-04-23 | 72,900 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2014-05-01 | 95,900 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2014-05-02 | 118,500 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2014-05-08 | 115,200 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2014-05-09 | 49,400 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2014-05-12 | 43,800 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2014-05-13 | 24,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2014-05-14 | 30,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2014-05-15 | 78,100 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2014-05-20 | 11,600 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2014-05-21 | 116,600 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2014-05-22 | 63,500 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2014-05-23 | 500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2014-05-26 | 19,900 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2014-05-27 | 23,700 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2014-05-28 | 43,200 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2014-05-29 | 8,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2014-05-30 | 32,700 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2014-06-02 | 16,800 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2014-06-03 | 13,700 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2014-06-04 | 7,300 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2014-06-05 | 9,500 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2014-06-06 | 5,600 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2014-06-10 | 12,800 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2014-06-11 | 69,700 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2014-06-12 | 24,900 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2014-06-13 | 1,100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2014-06-17 | 59,200 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2014-06-18 | 120,300 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2014-06-26 | 28,300 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2014-06-27 | 32,400 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2014-07-03 | 51,300 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2014-07-04 | 1,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2014-07-09 | 40,500 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2014-07-10 | 40,100 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2014-07-11 | 19,600 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2014-07-15 | 34,300 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2014-07-16 | 3,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2014-07-28 | 15,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2014-07-29 | 10,500 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2014-07-30 | 191,900 | 0.21 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2014-08-12 | 21,500 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2014-08-13 | 105,400 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2014-08-15 | 25,000 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2014-08-18 | 38,800 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2014-09-02 | 27,800 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2014-09-08 | 293,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2014-09-11 | 418,600 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2014-09-12 | 31,400 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2014-10-06 | 298,800 | 0.17 | 0.18 | 0.15 | 0.18 | 00:00:00 | | 2014-10-09 | 11,900 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2014-10-10 | 141,100 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2014-10-15 | 73,300 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2014-10-16 | 87,200 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2014-10-17 | 89,500 | 0.15 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2014-10-27 | 70,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2014-10-28 | 145,500 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2014-10-29 | 136,000 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2014-10-30 | 216,000 | 0.14 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2014-10-31 | 159,600 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2014-11-05 | 49,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2014-11-06 | 232,500 | 0.14 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2014-11-07 | 92,800 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2014-11-12 | 497,500 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2014-11-17 | 707,700 | 0.22 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2014-11-24 | 212,500 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2014-11-25 | 712,400 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2014-11-26 | 285,700 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | | << < 21 22 > >> |
|
