|
 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 | | 2003-09-02 | 5,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-09-04 | 40,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2003-09-05 | 25,000 | 0.20 | 0.25 | 0.20 | 0.25 | 00:00:00 | | 2003-09-08 | 10,700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-09-10 | 19,500 | 0.22 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2003-09-11 | 115,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-09-15 | 20,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2003-09-17 | 141,500 | 0.19 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2003-09-18 | 136,000 | 0.19 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2003-09-23 | 65,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2003-09-24 | 96,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-09-25 | 10,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2003-10-03 | 26,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-10-06 | 30,300 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2003-10-07 | 6,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-10-09 | 12,500 | 0.18 | 0.21 | 0.18 | 0.21 | 00:00:00 | | 2003-10-16 | 70,000 | 0.20 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2003-10-20 | 60,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2003-10-22 | 12,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2003-10-27 | 24,700 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2003-10-29 | 101,400 | 0.20 | 0.26 | 0.20 | 0.26 | 00:00:00 | | 2003-10-30 | 151,400 | 0.26 | 0.26 | 0.20 | 0.24 | 00:00:00 | | 2003-10-31 | 48,000 | 0.23 | 0.28 | 0.23 | 0.25 | 00:00:00 | | 2003-11-03 | 26,400 | 0.24 | 0.30 | 0.24 | 0.30 | 00:00:00 | | 2003-11-04 | 164,200 | 0.30 | 0.34 | 0.28 | 0.32 | 00:00:00 | | 2003-11-05 | 16,200 | 0.28 | 0.35 | 0.28 | 0.35 | 00:00:00 | | 2003-11-06 | 16,400 | 0.37 | 0.45 | 0.35 | 0.45 | 00:00:00 | | 2003-11-07 | 5,000 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2003-11-10 | 73,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2003-11-12 | 36,700 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2003-11-13 | 224,900 | 0.32 | 0.38 | 0.32 | 0.35 | 00:00:00 | | 2003-11-14 | 159,500 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2003-11-17 | 22,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2003-11-18 | 40,000 | 0.34 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2003-11-21 | 10,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2003-11-24 | 29,900 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2003-11-25 | 31,400 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2003-11-26 | 57,700 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2003-11-27 | 37,200 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2003-11-28 | 9,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2003-12-01 | 30,000 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2003-12-02 | 10,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2003-12-04 | 51,700 | 0.39 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2003-12-05 | 17,500 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2003-12-08 | 5,400 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2003-12-10 | 82,500 | 0.43 | 0.44 | 0.39 | 0.44 | 00:00:00 | | 2003-12-11 | 7,100 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2003-12-12 | 41,400 | 0.44 | 0.47 | 0.43 | 0.43 | 00:00:00 | | 2003-12-15 | 27,000 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2003-12-17 | 20,300 | 0.49 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2003-12-18 | 49,600 | 0.50 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2003-12-19 | 30,000 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2003-12-22 | 1,700 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2003-12-23 | 14,000 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2003-12-30 | 6,700 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2003-12-31 | 5,000 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2004-01-02 | 700 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-01-05 | 39,500 | 0.46 | 0.46 | 0.41 | 0.41 | 00:00:00 | | 2004-01-06 | 5,000 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2004-01-07 | 7,900 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-01-08 | 9,500 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2004-01-09 | 6,700 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2004-01-13 | 1,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2004-01-15 | 2,400 | 0.45 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2004-01-19 | 1,400 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2004-01-22 | 42,000 | 0.48 | 0.48 | 0.41 | 0.41 | 00:00:00 | | 2004-01-23 | 500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2004-01-27 | 6,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2004-02-02 | 10,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-02-09 | 10,400 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2004-02-10 | 11,700 | 0.45 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2004-02-11 | 500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2004-02-12 | 10,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2004-02-13 | 2,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2004-02-17 | 28,000 | 0.40 | 0.46 | 0.39 | 0.40 | 00:00:00 | | 2004-02-18 | 60,500 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2004-02-19 | 4,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-02-23 | 12,500 | 0.40 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2004-02-24 | 16,700 | 0.50 | 0.50 | 0.40 | 0.40 | 00:00:00 | | 2004-02-26 | 40,000 | 0.41 | 0.46 | 0.41 | 0.46 | 00:00:00 | | 2004-03-01 | 9,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-03-02 | 4,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-03-03 | 5,000 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2004-03-05 | 2,700 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2004-03-08 | 900 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2004-03-09 | 116,100 | 0.44 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2004-03-11 | 700 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-03-16 | 15,900 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-03-17 | 500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-03-26 | 5,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2004-03-31 | 3,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-04-02 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-04-06 | 14,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2004-04-12 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-04-13 | 18,500 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2004-04-15 | 1,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2004-04-19 | 2,900 | 0.39 | 0.42 | 0.39 | 0.42 | 00:00:00 | | 2004-04-23 | 3,400 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2004-04-28 | 20,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2004-04-29 | 3,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2004-05-03 | 10,500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2004-05-04 | 75,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2004-05-07 | 1,200 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2004-05-13 | 5,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2004-05-19 | 25,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-05-20 | 1,800 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2004-05-21 | 5,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2004-05-31 | 4,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2004-06-08 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2004-07-06 | 10,000 | 0.35 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2004-07-15 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2004-07-16 | 3,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2004-07-20 | 8,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2004-07-21 | 6,500 | 0.35 | 0.35 | 0.31 | 0.31 | 00:00:00 | | 2004-07-23 | 10,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2004-08-03 | 1,700 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2004-08-04 | 700 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-08-05 | 10,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2004-08-13 | 16,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2004-08-16 | 4,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2004-08-19 | 500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
