OTC Markets OTCQB - Delayed Quote USD

Bayhorse Silver Inc. (BHSIF)

Compare
0.0300 0.0000 (0.00%)
As of November 4 at 3:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 4, 2024 0.0299 0.0299 0.0299 0.0300 0.0300 53,300
Nov 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 83,300
Oct 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 47,200
Oct 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 255,100
Oct 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 19,000
Oct 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 69,600
Oct 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 75,000
Oct 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 76,400
Oct 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 43,200
Oct 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 40,500
Oct 21, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 77,800
Oct 18, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 70,700
Oct 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 168,200
Oct 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 58,500
Oct 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 7,500
Oct 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 28,200
Oct 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 107,400
Oct 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 48,900
Oct 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 52,700
Oct 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 24,300
Oct 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 84,700
Oct 3, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 66,400
Oct 2, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 40,700
Oct 1, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 81,200
Sep 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 105,000
Sep 27, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 267,700
Sep 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 89,500
Sep 25, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 39,000
Sep 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Sep 23, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 17,800
Sep 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 19,600
Sep 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,300
Sep 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 134,800
Sep 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 33,500
Sep 13, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 32,500
Sep 12, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 140,200
Sep 11, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 25,400
Sep 10, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 22,300
Sep 9, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 21,200
Sep 6, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 68,800
Sep 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 47,500
Sep 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 64,200
Sep 3, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 102,200
Aug 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 7,800
Aug 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 22,300
Aug 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 16,400
Aug 27, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 635,100
Aug 26, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 31,100
Aug 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 55,200
Aug 22, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 170,800
Aug 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 81,200
Aug 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 182,800
Aug 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 262,300
Aug 16, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 88,400
Aug 15, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 102,800
Aug 14, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 70,500
Aug 13, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 446,700
Aug 12, 2024 0.0200 0.0400 0.0200 0.0300 0.0300 23,400
Aug 9, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 98,000
Aug 8, 2024 0.0400 0.0400 0.0200 0.0300 0.0300 190,500
Aug 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 166,300
Aug 6, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 87,200
Aug 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 60,500
Aug 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 900
Aug 1, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 53,700
Jul 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 25,000
Jul 29, 2024 0.0400 0.0500 0.0400 0.0400 0.0400 129,300
Jul 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 44,100
Jul 25, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 2,000
Jul 24, 2024 0.0400 0.0500 0.0400 0.0400 0.0400 102,100
Jul 23, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 9,000
Jul 22, 2024 0.0500 0.0500 0.0400 0.0500 0.0500 8,600
Jul 19, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 200
Jul 18, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 58,000
Jul 17, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 22,600
Jul 16, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 4,500
Jul 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 12,000
Jul 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 29,100
Jul 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 200
Jul 10, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 25,500
Jul 9, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 13,500
Jul 8, 2024 0.0600 0.0600 0.0500 0.0600 0.0600 60,500
Jul 5, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 16,000
Jul 3, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 18,900
Jul 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 1, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 100,600
Jun 28, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 4,000
Jun 27, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 1,050,600
Jun 26, 2024 0.0500 0.0600 0.0500 0.0600 0.0600 1,117,000
Jun 25, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 4,000
Jun 24, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 20,300
Jun 21, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 495,900
Jun 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 16,600
Jun 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 406,400
Jun 17, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 203,800
Jun 14, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 20,300
Jun 13, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 326,900
Jun 12, 2024 0.0500 0.0600 0.0500 0.0600 0.0600 21,400
Jun 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 35,000
Jun 10, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 19,200
Jun 7, 2024 0.0500 0.0600 0.0500 0.0600 0.0600 5,900
Jun 6, 2024 0.0500 0.0600 0.0500 0.0600 0.0600 866,900
Jun 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 400
Jun 4, 2024 0.0500 0.0600 0.0500 0.0500 0.0500 66,700
Jun 3, 2024 0.0600 0.0600 0.0500 0.0600 0.0600 53,500
May 31, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 16,000
May 30, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 74,000
May 29, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 58,100
May 28, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 200,500
May 24, 2024 0.0500 0.0600 0.0500 0.0600 0.0600 268,700
May 23, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 97,600
May 22, 2024 0.0600 0.0700 0.0600 0.0700 0.0700 244,700
May 21, 2024 0.0700 0.0700 0.0600 0.0600 0.0600 129,500
May 20, 2024 0.0600 0.0700 0.0600 0.0700 0.0700 60,000
May 17, 2024 0.0600 0.0700 0.0600 0.0700 0.0700 155,100
May 16, 2024 0.0700 0.0700 0.0600 0.0600 0.0600 29,100
May 15, 2024 0.0700 0.0700 0.0600 0.0700 0.0700 392,400
May 14, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 153,500
May 13, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 68,900
May 10, 2024 0.0800 0.0800 0.0700 0.0700 0.0700 52,000
May 9, 2024 0.0700 0.0800 0.0700 0.0700 0.0700 162,800
May 8, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 59,300
May 7, 2024 0.0600 0.0700 0.0600 0.0700 0.0700 559,400
May 6, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 191,600
May 3, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 28,000
May 2, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 312,600
May 1, 2024 0.0500 0.0600 0.0500 0.0600 0.0600 29,500
Apr 30, 2024 0.0600 0.0600 0.0500 0.0600 0.0600 507,900
Apr 29, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 251,700
Apr 26, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 167,100
Apr 25, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 72,400
Apr 24, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 24,000
Apr 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 187,400
Apr 22, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 569,300
Apr 19, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 259,600
Apr 18, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 113,900
Apr 17, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 14,900
Apr 16, 2024 0.0500 0.0600 0.0500 0.0500 0.0500 76,700
Apr 15, 2024 0.0600 0.0600 0.0500 0.0600 0.0600 106,100
Apr 12, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 149,100
Apr 11, 2024 0.0500 0.0600 0.0500 0.0600 0.0600 42,500
Apr 10, 2024 0.0600 0.0600 0.0500 0.0600 0.0600 238,600
Apr 9, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 104,000
Apr 8, 2024 0.0600 0.0600 0.0500 0.0600 0.0600 98,500
Apr 5, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 145,700
Apr 4, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 757,700
Apr 3, 2024 0.0600 0.0600 0.0500 0.0600 0.0600 313,600
Apr 2, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 83,100
Apr 1, 2024 0.0500 0.0600 0.0500 0.0600 0.0600 50,700
Mar 28, 2024 0.0600 0.0600 0.0500 0.0600 0.0600 156,600
Mar 27, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 5,500
Mar 26, 2024 0.0600 0.0600 0.0500 0.0600 0.0600 35,300
Mar 25, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 188,800
Mar 22, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 18,300
Mar 21, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 115,000
Mar 20, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 313,900
Mar 19, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 245,200
Mar 18, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 86,800
Mar 15, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 170,600
Mar 14, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 523,200
Mar 13, 2024 0.0500 0.0600 0.0500 0.0500 0.0500 159,800
Mar 12, 2024 0.0500 0.0600 0.0500 0.0500 0.0500 117,800
Mar 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 122,900
Mar 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 18,000
Mar 7, 2024 0.0600 0.0600 0.0500 0.0600 0.0600 603,300
Mar 6, 2024 0.0600 0.0600 0.0500 0.0600 0.0600 248,900
Mar 5, 2024 0.0600 0.0600 0.0500 0.0600 0.0600 1,229,200
Mar 4, 2024 0.0400 0.0600 0.0400 0.0600 0.0600 1,988,300
Mar 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 156,800
Feb 29, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 200,900
Feb 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 15,400
Feb 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 20,200
Feb 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 60,000
Feb 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 90,400
Feb 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 64,000
Feb 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Feb 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 6,800
Feb 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 500
Feb 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 4,700
Feb 13, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 82,800
Feb 12, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 76,400
Feb 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 10,800
Feb 8, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 35,000
Feb 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 113,500
Feb 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 44,800
Feb 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 30,700
Feb 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 13,700
Feb 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 30,000
Jan 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jan 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Jan 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 46,200
Jan 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 40,500
Jan 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,100
Jan 24, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 54,900
Jan 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,800
Jan 22, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 156,000
Jan 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 74,500
Jan 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 188,000
Jan 17, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 68,500
Jan 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 51,800
Jan 12, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 853,200
Jan 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 38,100
Jan 10, 2024 0.0400 0.0500 0.0400 0.0400 0.0400 81,200
Jan 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 39,900
Jan 8, 2024 0.0500 0.0500 0.0400 0.0500 0.0500 155,800
Jan 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 37,100
Jan 4, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 38,000
Jan 3, 2024 0.0400 0.0600 0.0400 0.0500 0.0500 2,154,600
Jan 2, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 372,300
Dec 29, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 276,600
Dec 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,066,000
Dec 27, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 182,100
Dec 26, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 68,500
Dec 22, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 1,194,600
Dec 21, 2023 0.0600 0.0600 0.0500 0.0600 0.0600 176,900
Dec 20, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 231,000
Dec 19, 2023 0.0500 0.0600 0.0500 0.0500 0.0500 2,526,600
Dec 18, 2023 0.0500 0.0600 0.0400 0.0500 0.0500 2,737,500
Dec 15, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 7,009,400
Dec 14, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 83,900
Dec 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 462,000
Dec 12, 2023 0.0400 0.0400 0.0300 0.0400 0.0400 658,200
Dec 11, 2023 0.0400 0.0400 0.0300 0.0400 0.0400 713,200
Dec 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 67,800
Dec 7, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 113,300
Dec 6, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 48,300
Dec 5, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 35,100
Dec 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 60,000
Dec 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 44,000
Nov 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 45,000
Nov 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 323,300
Nov 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 168,300
Nov 27, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 93,800
Nov 24, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 110,000
Nov 22, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 1,063,900
Nov 21, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 245,900
Nov 20, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 988,000
Nov 17, 2023 0.0400 0.0700 0.0300 0.0500 0.0500 6,297,500
Nov 16, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 1,416,200
Nov 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 36,900
Nov 14, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 20,200
Nov 13, 2023 0.0200 0.0300 0.0200 0.0200 0.0200 73,500
Nov 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 40,400
Nov 9, 2023 0.0300 0.0300 0.0200 0.0300 0.0300 492,700
Nov 8, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 123,400
Nov 7, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 96,700
Nov 6, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 129,600

Related Tickers