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 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
Dec 31, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 28, 2018 0.0400 0.0400 0.0400 0.0400 70,000 -0.00(-11.11%)
Dec 27, 2018 0.0450 0.0450 0.0450 0.0450 10,107 +0.01(+28.57%)
Dec 24, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 21, 2018 0.0400 0.0400 0.0400 0.0400 343,674 +0.00(+14.29%)
Dec 20, 2018 0.0350 0.0400 0.0350 0.0350 37,000 -0.00(-12.50%)
Dec 19, 2018 0.0400 0.0400 0.0400 0.0400 820,920 +0.00(+14.29%)
Dec 17, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 14, 2018 0.0400 0.0400 0.0400 0.0400 204,374 +0.00(+0.00%)
Dec 13, 2018 0.0400 0.0400 0.0400 0.0400 962,500 -0.01(-20.00%)
Dec 07, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 06, 2018 0.0400 0.0450 0.0400 0.0450 110,900 +0.00(+0.00%)
Dec 05, 2018 0.0450 0.0450 0.0450 0.0450 202,000 +0.00(+0.00%)
Dec 04, 2018 0.0450 0.0450 0.0450 0.0450 231,000 +0.00(+0.00%)
Dec 03, 2018 0.0450 0.0450 0.0450 0.0450 4,400 +0.00(+0.00%)
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%)
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.