|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-06-19 | 20,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-06-24 | 115,000 | 0.17 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2002-06-25 | 130,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2002-06-26 | 30,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-07-03 | 50,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-07-08 | 112,000 | 0.20 | 0.20 | 0.16 | 0.16 | 00:00:00 | | 2002-07-09 | 30,200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-07-10 | 20,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-07-12 | 20,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-07-15 | 90,000 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2002-07-18 | 15,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-07-19 | 5,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-07-22 | 25,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-07-23 | 50,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-08-01 | 1,100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-08-02 | 7,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-08-06 | 3,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-08-07 | 9,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-08-08 | 16,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-08-09 | 15,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2002-08-13 | 11,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-08-14 | 5,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-08-20 | 24,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-08-22 | 3,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-08-26 | 3,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-09-10 | 105,000 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2002-09-11 | 35,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-09-13 | 12,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-09-16 | 30,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-09-17 | 182,100 | 0.11 | 0.13 | 0.10 | 0.12 | 00:00:00 | | 2002-09-18 | 25,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-09-25 | 24,000 | 0.11 | 0.16 | 0.11 | 0.16 | 00:00:00 | | 2002-09-26 | 5,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-09-27 | 29,000 | 0.11 | 0.14 | 0.11 | 0.14 | 00:00:00 | | 2002-09-30 | 195,100 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2002-10-01 | 160,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2002-10-08 | 1,600 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-10-09 | 4,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-10-28 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-10-30 | 10,100 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2002-10-31 | 103,300 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2002-11-05 | 1,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-11-07 | 12,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-11-25 | 2,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-11-28 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-12-02 | 25,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-12-03 | 172,000 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2002-12-04 | 15,000 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2002-12-05 | 313,000 | 0.10 | 0.14 | 0.10 | 0.14 | 00:00:00 | | 2002-12-09 | 15,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-12-10 | 15,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-12-13 | 600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-12-17 | 75,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-12-31 | 6,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-01-03 | 20,800 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2003-01-06 | 40,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2003-01-07 | 50,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-01-10 | 20,700 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-01-13 | 411,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2003-01-14 | 51,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2003-01-15 | 30,500 | 0.22 | 0.22 | 0.16 | 0.16 | 00:00:00 | | 2003-01-17 | 15,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2003-01-21 | 49,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2003-01-30 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-01-31 | 9,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2003-02-03 | 36,000 | 0.18 | 0.21 | 0.18 | 0.21 | 00:00:00 | | 2003-02-04 | 41,000 | 0.21 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2003-02-06 | 65,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-02-07 | 40,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-02-10 | 15,000 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2003-02-13 | 12,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2003-02-17 | 21,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2003-02-19 | 188,500 | 0.20 | 0.24 | 0.20 | 0.20 | 00:00:00 | | 2003-02-21 | 35,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2003-02-27 | 5,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2003-02-28 | 15,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2003-03-07 | 50,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-03-10 | 25,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-03-12 | 25,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2003-03-17 | 20,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-03-20 | 3,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-03-21 | 33,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-03-24 | 11,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-03-25 | 15,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-03-26 | 6,100 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-03-27 | 22,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-04-04 | 4,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-04-07 | 60,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-04-23 | 24,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2003-04-24 | 50,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-04-30 | 21,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-05-01 | 11,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-05-05 | 8,000 | 0.17 | 0.17 | 0.12 | 0.17 | 00:00:00 | | 2003-05-06 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2003-05-12 | 20,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-05-13 | 24,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-05-21 | 500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-05-26 | 38,400 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-05-28 | 13,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-05-30 | 700 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-06-09 | 3,900 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-06-12 | 15,100 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-06-17 | 500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-06-20 | 11,500 | 0.12 | 0.16 | 0.12 | 0.16 | 00:00:00 | | 2003-06-26 | 15,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-07-02 | 29,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-07-03 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-07-04 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-07-10 | 600 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-07-15 | 14,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2003-07-17 | 14,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2003-07-24 | 3,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-07-29 | 139,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2003-07-30 | 30,500 | 0.15 | 0.17 | 0.14 | 0.14 | 00:00:00 | | 2003-07-31 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-08-07 | 103,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-08-08 | 124,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2003-08-18 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-08-19 | 1,700 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-08-21 | 500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-09-02 | 5,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
