|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-12-20 | 7,500 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2006-12-27 | 9,000 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2006-12-28 | 8,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2007-01-03 | 7,000 | 0.54 | 0.58 | 0.54 | 0.58 | 00:00:00 | | 2007-01-04 | 500 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-01-05 | 20,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2007-01-08 | 6,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2007-01-09 | 10,200 | 0.51 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2007-01-10 | 10,000 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2007-01-11 | 21,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2007-01-12 | 38,000 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2007-01-16 | 5,500 | 0.58 | 0.58 | 0.47 | 0.47 | 00:00:00 | | 2007-01-17 | 5,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2007-01-19 | 20,000 | 0.48 | 0.55 | 0.47 | 0.47 | 00:00:00 | | 2007-01-22 | 25,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2007-01-24 | 52,000 | 0.48 | 0.48 | 0.40 | 0.43 | 00:00:00 | | 2007-01-25 | 34,300 | 0.45 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2007-01-26 | 21,200 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2007-01-30 | 500 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2007-02-01 | 6,100 | 0.48 | 0.48 | 0.42 | 0.42 | 00:00:00 | | 2007-02-02 | 3,400 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2007-02-05 | 14,500 | 0.53 | 0.53 | 0.45 | 0.45 | 00:00:00 | | 2007-02-06 | 136,500 | 0.53 | 0.59 | 0.53 | 0.55 | 00:00:00 | | 2007-02-07 | 14,200 | 0.59 | 0.59 | 0.50 | 0.50 | 00:00:00 | | 2007-02-08 | 10,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2007-02-09 | 4,500 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2007-02-12 | 5,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2007-02-15 | 20,000 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2007-02-19 | 23,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2007-02-21 | 39,500 | 0.55 | 0.62 | 0.55 | 0.61 | 00:00:00 | | 2007-02-22 | 79,500 | 0.61 | 0.63 | 0.55 | 0.57 | 00:00:00 | | 2007-02-23 | 19,500 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2007-02-26 | 6,600 | 0.52 | 0.61 | 0.52 | 0.60 | 00:00:00 | | 2007-02-27 | 18,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-02-28 | 34,000 | 0.55 | 0.62 | 0.51 | 0.62 | 00:00:00 | | 2007-03-01 | 55,000 | 0.59 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2007-03-02 | 103,200 | 0.60 | 0.63 | 0.58 | 0.62 | 00:00:00 | | 2007-03-05 | 32,000 | 0.63 | 0.63 | 0.54 | 0.62 | 00:00:00 | | 2007-03-08 | 10,000 | 0.62 | 0.62 | 0.57 | 0.57 | 00:00:00 | | 2007-03-09 | 2,100 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2007-03-12 | 14,500 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2007-03-13 | 900 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2007-03-14 | 18,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2007-03-15 | 13,000 | 0.52 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2007-03-16 | 9,500 | 0.55 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2007-03-19 | 70,000 | 0.53 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2007-03-20 | 5,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2007-03-21 | 250,300 | 0.51 | 0.57 | 0.50 | 0.56 | 00:00:00 | | 2007-03-22 | 5,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2007-03-23 | 16,500 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2007-03-26 | 31,000 | 0.54 | 0.55 | 0.46 | 0.55 | 00:00:00 | | 2007-03-28 | 6,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-03-29 | 21,500 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2007-03-30 | 3,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2007-04-02 | 36,500 | 0.57 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2007-04-03 | 10,500 | 0.53 | 0.57 | 0.52 | 0.52 | 00:00:00 | | 2007-04-04 | 183,000 | 0.52 | 0.57 | 0.50 | 0.55 | 00:00:00 | | 2007-04-05 | 76,500 | 0.50 | 0.55 | 0.48 | 0.53 | 00:00:00 | | 2007-04-10 | 124,900 | 0.53 | 0.56 | 0.52 | 0.54 | 00:00:00 | | 2007-04-11 | 70,100 | 0.60 | 0.61 | 0.55 | 0.55 | 00:00:00 | | 2007-04-12 | 52,600 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2007-04-13 | 60,100 | 0.55 | 0.63 | 0.55 | 0.59 | 00:00:00 | | 2007-04-16 | 142,000 | 0.60 | 0.69 | 0.60 | 0.65 | 00:00:00 | | 2007-04-17 | 141,600 | 0.65 | 0.80 | 0.63 | 0.70 | 00:00:00 | | 2007-04-18 | 28,500 | 0.68 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2007-04-19 | 5,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2007-04-20 | 64,000 | 0.73 | 0.74 | 0.67 | 0.74 | 00:00:00 | | 2007-04-23 | 15,000 | 0.70 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2007-04-24 | 17,000 | 0.70 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2007-04-25 | 56,000 | 0.66 | 0.72 | 0.66 | 0.70 | 00:00:00 | | 2007-04-26 | 40,000 | 0.72 | 0.72 | 0.64 | 0.69 | 00:00:00 | | 2007-04-30 | 15,000 | 0.69 | 0.69 | 0.65 | 0.65 | 00:00:00 | | 2007-05-01 | 14,300 | 0.61 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2007-05-02 | 170,700 | 0.64 | 0.68 | 0.60 | 0.66 | 00:00:00 | | 2007-05-03 | 5,000 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2007-05-09 | 1,500 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-05-11 | 5,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-05-14 | 8,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2007-05-15 | 20,000 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2007-05-17 | 10,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2007-05-18 | 5,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-05-22 | 2,500 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2007-05-23 | 9,500 | 0.56 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2007-05-24 | 35,500 | 0.54 | 0.58 | 0.54 | 0.57 | 00:00:00 | | 2007-05-25 | 2,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2007-05-28 | 1,500 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2007-05-29 | 1,900 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2007-05-30 | 5,900 | 0.51 | 0.54 | 0.51 | 0.54 | 00:00:00 | | 2007-05-31 | 84,000 | 0.52 | 0.62 | 0.52 | 0.58 | 00:00:00 | | 2007-06-01 | 40,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-06-06 | 14,000 | 0.52 | 0.57 | 0.52 | 0.57 | 00:00:00 | | 2007-06-07 | 12,500 | 0.51 | 0.55 | 0.51 | 0.54 | 00:00:00 | | 2007-06-11 | 4,000 | 0.51 | 0.54 | 0.51 | 0.54 | 00:00:00 | | 2007-06-15 | 35,000 | 0.56 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2007-06-18 | 8,500 | 0.55 | 0.59 | 0.55 | 0.59 | 00:00:00 | | 2007-06-19 | 17,900 | 0.58 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2007-06-20 | 25,000 | 0.58 | 0.58 | 0.52 | 0.58 | 00:00:00 | | 2007-06-21 | 4,500 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2007-06-22 | 17,000 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2007-06-26 | 5,500 | 0.55 | 0.58 | 0.52 | 0.58 | 00:00:00 | | 2007-06-27 | 25,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2007-06-28 | 26,000 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2007-06-29 | 23,000 | 0.57 | 0.61 | 0.57 | 0.60 | 00:00:00 | | 2007-07-04 | 15,000 | 0.63 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2007-07-05 | 19,500 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2007-07-06 | 8,000 | 0.57 | 0.62 | 0.57 | 0.61 | 00:00:00 | | 2007-07-09 | 25,000 | 0.60 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2007-07-10 | 5,200 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-07-11 | 10,000 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2007-07-12 | 10,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2007-07-13 | 5,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-07-16 | 15,300 | 0.58 | 0.61 | 0.56 | 0.61 | 00:00:00 | | 2007-07-19 | 5,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-07-20 | 8,000 | 0.56 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2007-07-24 | 4,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-07-26 | 3,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-07-30 | 22,500 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2007-08-01 | 3,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2007-08-08 | 11,200 | 0.58 | 0.63 | 0.56 | 0.63 | 00:00:00 | | 2007-08-10 | 4,800 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2007-08-14 | 18,000 | 0.56 | 0.59 | 0.55 | 0.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
