|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-19 | 500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2004-08-20 | 4,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2004-08-23 | 16,500 | 0.36 | 0.45 | 0.36 | 0.44 | 00:00:00 | | 2004-08-31 | 5,500 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2004-09-02 | 2,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2004-09-08 | 3,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2004-09-09 | 8,300 | 0.36 | 0.42 | 0.35 | 0.42 | 00:00:00 | | 2004-09-14 | 15,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2004-09-21 | 5,500 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2004-10-05 | 1,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2004-10-06 | 70,000 | 0.36 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2004-10-12 | 16,500 | 0.39 | 0.40 | 0.36 | 0.36 | 00:00:00 | | 2004-10-18 | 5,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2004-10-21 | 14,500 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2004-10-22 | 230,000 | 0.43 | 0.43 | 0.38 | 0.43 | 00:00:00 | | 2004-10-25 | 37,600 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2004-10-26 | 42,500 | 0.44 | 0.44 | 0.38 | 0.41 | 00:00:00 | | 2004-10-27 | 13,900 | 0.38 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2004-10-28 | 31,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2004-10-29 | 33,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2004-11-04 | 12,500 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2004-11-09 | 17,500 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2004-11-10 | 35,100 | 0.41 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2004-11-11 | 3,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2004-11-22 | 3,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2004-11-24 | 27,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2004-11-26 | 5,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2004-11-30 | 85,500 | 0.37 | 0.45 | 0.37 | 0.41 | 00:00:00 | | 2004-12-02 | 15,500 | 0.39 | 0.45 | 0.39 | 0.45 | 00:00:00 | | 2004-12-09 | 5,600 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2004-12-15 | 50,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2004-12-16 | 10,500 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-12-31 | 2,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2005-01-13 | 4,800 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2005-01-19 | 800 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-01-21 | 96,700 | 0.43 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2005-01-26 | 10,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2005-02-02 | 10,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2005-02-03 | 8,200 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2005-02-07 | 10,000 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2005-02-09 | 6,000 | 0.49 | 0.49 | 0.20 | 0.20 | 00:00:00 | | 2005-02-11 | 35,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2005-02-17 | 29,200 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2005-02-22 | 12,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-02-23 | 8,000 | 0.25 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2005-02-24 | 3,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-02-25 | 26,500 | 0.20 | 0.24 | 0.20 | 0.20 | 00:00:00 | | 2005-03-01 | 12,000 | 0.20 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2005-03-03 | 4,000 | 0.20 | 0.25 | 0.20 | 0.25 | 00:00:00 | | 2005-03-07 | 5,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2005-03-08 | 1,400 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-03-09 | 500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-03-11 | 15,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-03-14 | 35,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2005-03-17 | 13,400 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-03-21 | 41,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2005-03-22 | 4,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-03-23 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-03-29 | 13,900 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2005-03-31 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-04-05 | 8,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-04-07 | 6,700 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2005-04-11 | 20,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-04-14 | 76,400 | 0.21 | 0.21 | 0.14 | 0.14 | 00:00:00 | | 2005-04-15 | 500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2005-05-06 | 2,700 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2005-05-27 | 301,600 | 0.15 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2005-05-30 | 40,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2005-06-14 | 900 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2005-06-15 | 19,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-06-16 | 95,000 | 0.22 | 0.29 | 0.22 | 0.24 | 00:00:00 | | 2005-06-17 | 25,000 | 0.24 | 0.29 | 0.23 | 0.24 | 00:00:00 | | 2005-06-20 | 45,500 | 0.25 | 0.28 | 0.24 | 0.25 | 00:00:00 | | 2005-06-21 | 10,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-06-22 | 78,000 | 0.22 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2005-06-24 | 4,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-06-27 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-06-29 | 20,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-07-04 | 13,000 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2005-07-05 | 5,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-07-08 | 3,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-07-13 | 15,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-07-15 | 700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2005-07-18 | 12,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-07-20 | 13,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-07-27 | 1,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-08-03 | 14,300 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2005-08-09 | 5,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-08-10 | 102,100 | 0.25 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2005-08-11 | 112,600 | 0.30 | 0.34 | 0.30 | 0.33 | 00:00:00 | | 2005-08-12 | 22,000 | 0.31 | 0.38 | 0.31 | 0.38 | 00:00:00 | | 2005-08-15 | 22,000 | 0.35 | 0.40 | 0.34 | 0.40 | 00:00:00 | | 2005-08-16 | 20,000 | 0.35 | 0.38 | 0.35 | 0.37 | 00:00:00 | | 2005-08-17 | 5,500 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2005-08-18 | 101,000 | 0.37 | 0.38 | 0.32 | 0.36 | 00:00:00 | | 2005-08-19 | 2,000 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2005-08-22 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-08-23 | 30,000 | 0.35 | 0.35 | 0.31 | 0.31 | 00:00:00 | | 2005-08-24 | 7,300 | 0.35 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2005-08-26 | 2,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2005-08-30 | 4,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2005-08-31 | 4,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-09-01 | 45,200 | 0.33 | 0.39 | 0.33 | 0.36 | 00:00:00 | | 2005-09-02 | 6,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2005-09-06 | 7,000 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2005-09-07 | 28,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2005-09-08 | 95,400 | 0.37 | 0.41 | 0.37 | 0.40 | 00:00:00 | | 2005-09-09 | 31,000 | 0.41 | 0.47 | 0.41 | 0.41 | 00:00:00 | | 2005-09-12 | 22,500 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2005-09-14 | 2,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-09-16 | 5,200 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-09-19 | 20,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-09-20 | 20,000 | 0.39 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2005-09-21 | 43,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2005-09-22 | 559,000 | 0.40 | 0.40 | 0.34 | 0.36 | 00:00:00 | | 2005-09-23 | 104,500 | 0.35 | 0.37 | 0.34 | 0.36 | 00:00:00 | | 2005-09-26 | 74,000 | 0.35 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2005-09-28 | 14,500 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2005-09-29 | 20,100 | 0.37 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2005-09-30 | 10,000 | 0.36 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2005-10-03 | 33,000 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
