Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ashburton Ventures Inc (TSV: PLAN )

0.0950 +0.0050 (+5.56%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 0.0450 0.0450 0.0450 0.0450 3,500 -0.01(-10.00%)
Nov 29, 2018 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Nov 28, 2018 0.0500 0.0500 0.0450 0.0450 155,170 -0.01(-18.18%)
Nov 27, 2018 0.0550 0.0550 0.0550 0.0550 87,500 +0.00(+0.00%)
Nov 26, 2018 0.0500 0.0550 0.0500 0.0550 138,000 +0.01(+22.22%)
Nov 22, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 21, 2018 0.0500 0.0500 0.0450 0.0450 121,712 +0.00(+0.00%)
Nov 20, 2018 0.0500 0.0500 0.0450 0.0450 84,200 +0.00(+0.00%)
Nov 19, 2018 0.0450 0.0450 0.0450 0.0450 80,000 +0.00(+0.00%)
Nov 16, 2018 0.0450 0.0450 0.0450 0.0450 90,000 +0.00(+0.00%)
Nov 15, 2018 0.0400 0.0450 0.0400 0.0450 1,500,203 +0.00(+0.00%)
Nov 14, 2018 0.0450 0.0450 0.0450 0.0450 230,944 +0.00(+0.00%)
Nov 13, 2018 0.0500 0.0500 0.0400 0.0450 889,382 -0.01(-18.18%)
Nov 12, 2018 0.0600 0.0600 0.0550 0.0550 23,300 +0.00(+0.00%)
Nov 09, 2018 0.0550 0.0550 0.0550 0.0550 218,000 -0.00(-8.33%)
Nov 08, 2018 0.0600 0.0600 0.0550 0.0600 23,242 +0.00(+0.00%)
Nov 07, 2018 0.0600 0.0650 0.0600 0.0600 225,500 -0.01(-7.69%)
Nov 06, 2018 0.0600 0.0650 0.0600 0.0650 653,120 +0.01(+8.33%)
Nov 05, 2018 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Nov 02, 2018 0.0550 0.0600 0.0550 0.0600 20,000 +0.00(+9.09%)
Oct 31, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 30, 2018 0.0550 0.0600 0.0550 0.0600 409,700 +0.00(+0.00%)
Oct 29, 2018 0.0700 0.0750 0.0550 0.0600 906,200 -0.01(-20.00%)
Oct 26, 2018 0.0700 0.0750 0.0600 0.0750 46,000 +0.00(+7.14%)
Oct 25, 2018 0.0600 0.0700 0.0600 0.0700 195,000 +0.02(+27.27%)
Oct 24, 2018 0.0650 0.0650 0.0550 0.0550 74,900 -0.00(-8.33%)
Oct 23, 2018 0.0600 0.0650 0.0600 0.0600 196,000 -0.01(-7.69%)
Oct 22, 2018 0.0700 0.0700 0.0650 0.0650 224,491 -0.01(-13.33%)
Oct 19, 2018 0.0800 0.0800 0.0700 0.0750 61,050 +0.00(+0.00%)
Oct 18, 2018 0.0750 0.0800 0.0750 0.0750 121,195 -0.01(-6.25%)
Oct 17, 2018 0.0800 0.0800 0.0700 0.0800 491,027 +0.00(+0.00%)
Oct 16, 2018 0.0900 0.0950 0.0750 0.0800 549,468 -0.01(-5.88%)
Oct 15, 2018 0.0950 0.0950 0.0800 0.0850 522,779 -0.01(-10.53%)
Oct 12, 2018 0.0700 0.0950 0.0650 0.0950 2,912,349 +0.02(+35.71%)
Oct 11, 2018 0.0650 0.0700 0.0650 0.0700 22,692 +0.00(+0.00%)
Oct 10, 2018 0.0800 0.0800 0.0700 0.0700 928,166 -0.01(-12.50%)
Oct 09, 2018 0.0700 0.0800 0.0600 0.0800 2,088,480 +0.01(+14.29%)
Oct 05, 2018 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Oct 04, 2018 0.0450 0.0500 0.0400 0.0500 243,100 +0.00(+0.00%)
Oct 03, 2018 0.0500 0.0500 0.0500 0.0500 3,000 +0.01(+11.11%)
Oct 02, 2018 0.0450 0.0450 0.0450 0.0450 100,500 -0.01(-10.00%)
Oct 01, 2018 0.0450 0.0500 0.0450 0.0500 7,577 +0.00(+0.00%)
Sep 28, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Sep 27, 2018 0.0500 0.0500 0.0500 0.0500 48,500 +0.00(+0.00%)
Sep 26, 2018 0.0500 0.0500 0.0500 0.0500 75,000 +0.00(+0.00%)
Sep 25, 2018 0.0450 0.0550 0.0450 0.0500 97,222 +0.01(+11.11%)
Sep 24, 2018 0.0450 0.0450 0.0450 0.0450 62,221 -0.01(-18.18%)
Sep 20, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 19, 2018 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Sep 18, 2018 0.0500 0.0500 0.0500 0.0500 63,000 +0.00(+0.00%)
Sep 17, 2018 0.0450 0.0500 0.0450 0.0500 30,000 +0.00(+0.00%)
Sep 14, 2018 0.0500 0.0500 0.0500 0.0500 12,500 +0.00(+0.00%)
Sep 12, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 11, 2018 0.0500 0.0500 0.0450 0.0450 23,000 -0.01(-10.00%)
Sep 10, 2018 0.0500 0.0500 0.0500 0.0500 125,000 -0.00(-9.09%)
Sep 07, 2018 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+0.00%)
Sep 06, 2018 0.0550 0.0550 0.0550 0.0550 14,000 +0.00(+0.00%)
Sep 05, 2018 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+10.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.