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

Ashburton Ventures Inc (TSV: PLAN )

0.1100 +0.0050 (+4.76%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 10, 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 (%)
Mar 31, 2020 0.0250 0.0250 0.0250 400 +0.00(+0.00%)
Mar 27, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 24, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 19, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 18, 2020 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Mar 17, 2020 0.0250 0.0250 0.0250 0.0250 22,500 -0.00(-16.67%)
Mar 16, 2020 0.0300 0.0300 0.0300 0.0300 52,700 +0.00(+0.00%)
Mar 13, 2020 0.0300 0.0300 0.0300 0.0300 65,760 -0.01(-14.29%)
Mar 12, 2020 0.0350 0.0350 0.0350 0.0350 1,432 +0.00(+0.00%)
Mar 11, 2020 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Mar 10, 2020 0.0350 0.0350 0.0350 200 +0.00(+0.00%)
Mar 02, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 28, 2020 0.0350 0.0350 0.0350 0.0350 105,500 +0.00(+0.00%)
Feb 27, 2020 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Feb 26, 2020 0.0350 0.0500 0.0350 0.0400 133,666 +0.00(+14.29%)
Feb 25, 2020 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Feb 24, 2020 0.0350 0.0350 0.0350 0.0350 327,500 -0.00(-12.50%)
Feb 19, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 13, 2020 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Feb 11, 2020 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Feb 10, 2020 0.0450 0.0450 0.0450 333 +0.00(+0.00%)
Feb 07, 2020 0.0450 0.0450 0.0450 0.0450 27,200 -0.01(-10.00%)
Feb 06, 2020 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+11.11%)
Feb 05, 2020 0.0450 0.0450 0.0450 0.0450 3,666 +0.00(+0.00%)
Feb 04, 2020 0.0450 0.0450 0.0450 0.0450 3,333 +0.00(+0.00%)
Jan 31, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 30, 2020 0.0500 0.0500 0.0500 0.0500 27,042 +0.00(+0.00%)
Jan 24, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 21, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 16, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 15, 2020 0.0550 0.0550 0.0550 0.0550 6,000 -0.01(-15.38%)
Jan 14, 2020 0.0550 0.0650 0.0550 0.0650 29,333 +0.01(+18.18%)
Jan 08, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 07, 2020 0.0550 0.0550 0.0550 8 +0.00(+0.00%)
Jan 02, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 30, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 27, 2019 0.0650 0.0650 0.0600 0.0600 18,000 -0.01(-14.29%)
Dec 24, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 23, 2019 0.0700 0.0700 0.0700 0.0700 4,000 +0.06(+366.67%)
Dec 19, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 18, 2019 0.0150 0.0150 0.0150 0.0150 1,000 -0.01(-25.00%)
Dec 17, 2019 0.0200 0.0200 0.0200 420 +0.00(+0.00%)
Dec 13, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 11, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 10, 2019 0.0200 0.0200 0.0200 0.0200 732,750 +0.00(+0.00%)
Dec 09, 2019 0.0200 0.0200 0.0200 0.0200 249,000 +0.00(+0.00%)
Dec 06, 2019 0.0200 0.0200 0.0200 135 +0.00(+0.00%)
Dec 05, 2019 0.0250 0.0250 0.0200 0.0200 1,514,000 -0.01(-20.00%)
Dec 04, 2019 0.0250 0.0250 0.0250 0.0250 1,110,011 +0.00(+0.00%)
Dec 03, 2019 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Nov 29, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 28, 2019 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Nov 27, 2019 0.0300 0.0300 0.0250 0.0250 109,000 +0.00(+0.00%)
Nov 26, 2019 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Nov 25, 2019 0.0250 0.0250 0.0250 0.0250 7,000 +0.00(+0.00%)
Nov 22, 2019 0.0250 0.0250 0.0250 0.0250 477,000 +0.00(+0.00%)
Nov 21, 2019 0.0250 0.0250 0.0250 0.0250 148,000 +0.00(+0.00%)
Nov 19, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 18, 2019 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Nov 15, 2019 0.0250 0.0250 0.0250 0.0250 256,779 +0.00(+0.00%)
Nov 13, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 11, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 08, 2019 0.0250 0.0250 0.0250 0.0250 2,500 -0.00(-16.67%)
Nov 04, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 31, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Oct 30, 2019 0.0250 0.0250 0.0250 0.0250 20,000 -0.00(-16.67%)
Oct 28, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 25, 2019 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+0.00%)
Oct 24, 2019 0.0300 0.0300 0.0300 0.0300 93,999 +0.00(+0.00%)
Oct 23, 2019 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Oct 21, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 18, 2019 0.0300 0.0300 0.0300 0.0300 311,000 +0.00(+0.00%)
Oct 11, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 10, 2019 0.0300 0.0300 0.0300 0.0300 569,166 +0.00(+0.00%)
Oct 08, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 07, 2019 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Oct 04, 2019 0.0300 0.0300 0.0300 0.0300 12,500 +0.00(+0.00%)
Oct 03, 2019 0.0300 0.0300 0.0300 0.0300 52,000 +0.00(+0.00%)
Oct 02, 2019 0.0350 0.0350 0.0300 0.0300 457,000 +0.00(+0.00%)
Oct 01, 2019 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Sep 27, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 26, 2019 0.0300 0.0300 0.0300 0.0300 9,000 -0.01(-14.29%)
Sep 20, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Sep 19, 2019 0.0300 0.0300 0.0300 0.0300 31,000 +0.00(+0.00%)
Sep 18, 2019 0.0350 0.0350 0.0300 0.0300 41,999 +0.00(+0.00%)
Sep 16, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 10, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 09, 2019 0.0300 0.0300 0.0300 0.0300 112,000 -0.01(-14.29%)
Sep 04, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 30, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 28, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 23, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 22, 2019 0.0350 0.0350 0.0300 0.0300 5,000 -0.01(-14.29%)
Aug 21, 2019 0.0350 0.0350 0.0350 0.0350 22,762 +0.00(+0.00%)
Aug 20, 2019 0.0350 0.0350 0.0350 0.0350 50,000 +0.01(+16.67%)
Aug 19, 2019 0.0300 0.0300 0.0300 0.0300 13,000 -0.01(-14.29%)
Aug 16, 2019 0.0350 0.0350 0.0350 0.0350 100,000 -0.00(-12.50%)
Aug 14, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 13, 2019 0.0450 0.0450 0.0400 0.0400 337,070 +0.00(+0.00%)
Aug 12, 2019 0.0350 0.0400 0.0350 0.0400 456,000 +0.00(+0.00%)
Aug 09, 2019 0.0400 0.0450 0.0400 0.0400 1,174,954 +0.00(+14.29%)
Aug 08, 2019 0.0350 0.0350 0.0350 0.0350 389,000 +0.01(+16.67%)
Aug 07, 2019 0.0300 0.0300 0.0300 0.0300 14,000 +0.00(+0.00%)
Aug 06, 2019 0.0300 0.0300 0.0300 0.0300 34,317 +0.00(+0.00%)
Aug 02, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 01, 2019 0.0350 0.0350 0.0350 0.0350 10,650 +0.00(+0.00%)
Jul 25, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jul 24, 2019 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jul 23, 2019 0.0300 0.0300 0.0300 0.0300 9,000 -0.01(-14.29%)
Jul 22, 2019 0.0350 0.0350 0.0350 0.0350 101,000 +0.00(+0.00%)
Jul 19, 2019 0.0350 0.0350 0.0300 0.0350 149,500 +0.00(+0.00%)
Jul 18, 2019 0.0400 0.0400 0.0350 0.0350 492,055 -0.00(-12.50%)
Jul 17, 2019 0.0350 0.0400 0.0350 0.0400 85,000 +0.00(+14.29%)
Jul 15, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 12, 2019 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Jul 11, 2019 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Jul 10, 2019 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Jul 05, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 04, 2019 0.0350 0.0350 0.0350 0.0350 11,000 +0.00(+0.00%)
Jul 02, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 28, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 27, 2019 0.0350 0.0350 0.0350 0.0350 125,000 -0.00(-12.50%)
Jun 26, 2019 0.0400 0.0400 0.0400 0.0400 191,000 +0.00(+14.29%)
Jun 25, 2019 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Jun 24, 2019 0.0350 0.0400 0.0350 0.0400 13,000 +0.00(+14.29%)
Jun 21, 2019 0.0350 0.0350 0.0350 0.0350 40,000 -0.00(-12.50%)
Jun 17, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 14, 2019 0.0400 0.0400 0.0400 0.0400 155,000 +0.00(+0.00%)
Jun 13, 2019 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+14.29%)
Jun 12, 2019 0.0350 0.0350 0.0350 0.0350 1,500 -0.00(-12.50%)
Jun 10, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 07, 2019 0.0400 0.0400 0.0400 0.0400 129,000 +0.00(+0.00%)
Jun 06, 2019 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+0.00%)
Jun 05, 2019 0.0400 0.0400 0.0400 0.0400 95,500 +0.00(+0.00%)
Jun 04, 2019 0.0400 0.0400 0.0400 0.0400 822,000 +0.00(+0.00%)
Jun 03, 2019 0.0450 0.0450 0.0400 0.0400 64,000 +0.00(+0.00%)
May 31, 2019 0.0400 0.0400 0.0400 0.0400 315,000 -0.01(-20.00%)
May 29, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 28, 2019 0.0450 0.0450 0.0450 0.0450 104,427 -0.01(-10.00%)
May 27, 2019 0.0450 0.0500 0.0450 0.0500 493,000 +0.01(+11.11%)
May 24, 2019 0.0450 0.0450 0.0450 0.0450 339,250 -0.01(-10.00%)
May 23, 2019 0.0550 0.0600 0.0500 0.0500 1,375,000 +0.00(+0.00%)
May 22, 2019 0.0500 0.0500 0.0500 0.0500 270,452 +0.01(+11.11%)
May 21, 2019 0.0400 0.0500 0.0400 0.0450 539,500 +0.00(+12.50%)
May 17, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 16, 2019 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
May 14, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 13, 2019 0.0400 0.0400 0.0400 0.0400 258,000 -0.00(-11.11%)
May 10, 2019 0.0450 0.0450 0.0450 0.0450 120,000 -0.01(-10.00%)
May 09, 2019 0.0400 0.0500 0.0400 0.0500 440,000 +0.01(+11.11%)
May 08, 2019 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
May 07, 2019 0.0450 0.0500 0.0450 0.0450 373,315 +0.00(+12.50%)
May 06, 2019 0.0400 0.0400 0.0400 0.0400 335,000 -0.00(-11.11%)
May 03, 2019 0.0450 0.0450 0.0450 0.0450 19,000 +0.00(+12.50%)
May 02, 2019 0.0450 0.0450 0.0400 0.0400 37,120 -0.00(-11.11%)
May 01, 2019 0.0500 0.0500 0.0450 0.0450 158,000 +0.00(+0.00%)
Apr 30, 2019 0.0500 0.0500 0.0450 0.0450 147,592 +0.00(+0.00%)
Apr 29, 2019 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Apr 26, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Apr 24, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 23, 2019 0.0450 0.0450 0.0450 0.0450 33,000 +0.00(+12.50%)
Apr 18, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 17, 2019 0.0450 0.0450 0.0350 0.0450 107,000 +0.00(+12.50%)
Apr 16, 2019 0.0400 0.0400 0.0400 0.0400 88,000 +0.00(+0.00%)
Apr 15, 2019 0.0400 0.0400 0.0400 0.0400 50,500 +0.00(+0.00%)
Apr 12, 2019 0.0400 0.0400 0.0350 0.0400 92,000 -0.00(-11.11%)
Apr 10, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 09, 2019 0.0400 0.0450 0.0350 0.0450 487,500 +0.00(+12.50%)
Apr 08, 2019 0.0450 0.0450 0.0400 0.0400 265,000 -0.00(-11.11%)
Apr 05, 2019 0.0450 0.0450 0.0450 0.0450 20,999 -0.01(-10.00%)
Apr 04, 2019 0.0450 0.0500 0.0450 0.0500 154,527 +0.01(+11.11%)
Apr 03, 2019 0.0450 0.0450 0.0450 0.0450 402,000 +0.00(+0.00%)
Apr 02, 2019 0.0450 0.0450 0.0450 0.0450 83,250 +0.00(+0.00%)
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.