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, 2021 0.3850 0.4000 0.3850 0.4000 8,000 +0.02(+3.90%)
Mar 30, 2021 0.3800 0.3850 0.3700 0.3850 2,510 +0.01(+1.32%)
Mar 29, 2021 0.3850 0.4000 0.3600 0.3800 13,000 +0.00(+0.00%)
Mar 26, 2021 0.3900 0.3900 0.3800 0.3800 9,505 -0.01(-2.56%)
Mar 25, 2021 0.4200 0.4200 0.3850 0.3900 37,300 -0.03(-7.14%)
Mar 24, 2021 0.4200 0.4200 0.4200 0.4200 1,000 +0.00(+0.00%)
Mar 23, 2021 0.4450 0.4450 0.4150 0.4200 70,832 +0.02(+5.00%)
Mar 22, 2021 0.4000 0.4000 0.4000 0.4000 1,772 -0.02(-4.76%)
Mar 19, 2021 0.3900 0.4300 0.3900 0.4200 231,816 +0.03(+7.69%)
Mar 18, 2021 0.4100 0.4100 0.3850 0.3900 67,500 +0.01(+1.30%)
Mar 17, 2021 0.4000 0.4000 0.3850 0.3850 56,465 -0.02(-4.94%)
Mar 16, 2021 0.4400 0.4500 0.4050 0.4050 316,451 -0.03(-7.95%)
Mar 15, 2021 0.4500 0.4550 0.4400 0.4400 32,595 +0.00(+0.00%)
Mar 12, 2021 0.4400 0.4400 0.4400 0.4400 45,015 +0.00(+0.00%)
Mar 11, 2021 0.4500 0.4500 0.4400 0.4400 116,181 -0.02(-4.35%)
Mar 10, 2021 0.4300 0.4650 0.4300 0.4600 203,243 +0.03(+6.98%)
Mar 09, 2021 0.3700 0.4500 0.3500 0.4300 673,433 +0.06(+16.22%)
Mar 08, 2021 0.3400 0.3700 0.3400 0.3700 121,192 +0.02(+4.23%)
Mar 05, 2021 0.3400 0.3550 0.3400 0.3550 16,500 +0.01(+1.43%)
Mar 04, 2021 0.3600 0.3700 0.3400 0.3500 245,839 -0.01(-2.78%)
Mar 03, 2021 0.4100 0.4100 0.3600 0.3600 67,433 -0.04(-10.00%)
Mar 02, 2021 0.4000 0.4400 0.4000 0.4000 119,087 +0.01(+1.27%)
Mar 01, 2021 0.3400 0.4000 0.3400 0.3950 83,837 +0.05(+12.86%)
Feb 26, 2021 0.3400 0.3500 0.3400 0.3500 141,479 +0.01(+1.45%)
Feb 25, 2021 0.3700 0.3700 0.3450 0.3450 53,552 -0.03(-6.76%)
Feb 24, 2021 0.3700 0.3700 0.3700 0.3700 26,205 +0.00(+0.00%)
Feb 23, 2021 0.3500 0.3700 0.3300 0.3700 156,082 -0.01(-2.63%)
Feb 22, 2021 0.4000 0.4000 0.3800 0.3800 392,526 -0.02(-3.80%)
Feb 19, 2021 0.3800 0.3950 0.3800 0.3950 135,627 +0.03(+8.22%)
Feb 18, 2021 0.3600 0.3650 0.3500 0.3650 64,020 -0.01(-1.35%)
Feb 17, 2021 0.4000 0.4000 0.3500 0.3700 142,071 -0.02(-3.90%)
Feb 16, 2021 0.3600 0.3850 0.3600 0.3850 133,941 +0.02(+5.48%)
Feb 12, 2021 0.3650 0.3650 0.3650 0 +0.04(+12.31%)
Feb 11, 2021 0.3700 0.3700 0.3250 0.3250 209,914 -0.04(-12.16%)
Feb 10, 2021 0.3950 0.4000 0.3700 0.3700 85,620 -0.03(-6.33%)
Feb 09, 2021 0.3800 0.4300 0.3700 0.3950 267,217 +0.02(+3.95%)
Feb 08, 2021 0.3400 0.3800 0.3400 0.3800 128,132 +0.01(+2.70%)
Feb 05, 2021 0.3950 0.3950 0.3600 0.3700 214,550 -0.03(-7.50%)
Feb 04, 2021 0.4350 0.4400 0.3800 0.4000 431,300 -0.04(-9.09%)
Feb 03, 2021 0.4450 0.4500 0.3800 0.4400 104,657 -0.01(-1.12%)
Feb 02, 2021 0.4500 0.4600 0.4200 0.4450 218,808 -0.01(-2.20%)
Feb 01, 2021 0.4800 0.4800 0.4200 0.4550 249,143 -0.02(-5.21%)
Jan 29, 2021 0.3450 0.5000 0.3450 0.4800 894,587 +0.15(+45.45%)
Jan 28, 2021 0.2500 0.3300 0.2500 0.3300 463,620 +0.08(+32.00%)
Jan 27, 2021 0.2500 0.2500 0.2350 0.2500 300,333 -0.01(-3.85%)
Jan 26, 2021 0.2500 0.2700 0.2400 0.2600 380,987 +0.00(+0.00%)
Jan 25, 2021 0.2400 0.2600 0.2200 0.2600 273,914 +0.01(+1.96%)
Jan 22, 2021 0.2050 0.2600 0.2050 0.2550 655,014 +0.05(+27.50%)
Jan 21, 2021 0.2150 0.2200 0.2000 0.2000 228,629 -0.01(-6.98%)
Jan 20, 2021 0.2200 0.2200 0.1900 0.2150 89,250 +0.01(+2.38%)
Jan 19, 2021 0.2100 0.2100 0.2000 0.2100 163,050 +0.01(+2.44%)
Jan 18, 2021 0.1700 0.2200 0.1700 0.2050 338,898 +0.03(+20.59%)
Jan 15, 2021 0.1500 0.1700 0.1500 0.1700 50,633 +0.00(+0.00%)
Jan 14, 2021 0.1850 0.1900 0.1700 0.1700 73,000 -0.01(-8.11%)
Jan 13, 2021 0.1300 0.2200 0.1300 0.1850 654,689 +0.07(+54.17%)
Jan 12, 2021 0.1350 0.1350 0.1200 0.1200 11,833 -0.01(-4.00%)
Jan 11, 2021 0.1300 0.1350 0.1250 0.1250 89,499 -0.01(-3.85%)
Jan 08, 2021 0.1500 0.1500 0.1200 0.1300 128,735 -0.01(-7.14%)
Jan 07, 2021 0.0900 0.1400 0.0900 0.1400 998,595 +0.05(+55.56%)
Jan 06, 2021 0.0850 0.0900 0.0850 0.0900 254,000 +0.00(+5.88%)
Jan 05, 2021 0.0900 0.0900 0.0850 0.0850 307,000 -0.00(-5.56%)
Jan 04, 2021 0.0750 0.0900 0.0750 0.0900 66,580 +0.00(+5.88%)
Dec 31, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 30, 2020 0.0800 0.0850 0.0800 0.0850 38,166 +0.01(+6.25%)
Dec 29, 2020 0.0850 0.0850 0.0750 0.0800 528,699 -0.01(-5.88%)
Dec 24, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 23, 2020 0.0850 0.0900 0.0850 0.0900 71,032 +0.00(+5.88%)
Dec 22, 2020 0.0900 0.0900 0.0850 0.0850 10,599 -0.00(-5.56%)
Dec 21, 2020 0.0950 0.0950 0.0900 0.0900 121,233 -0.01(-5.26%)
Dec 18, 2020 0.0950 0.0950 0.0950 725 +0.00(+0.00%)
Dec 17, 2020 0.0950 0.0950 0.0900 0.0950 34,500 +0.00(+0.00%)
Dec 16, 2020 0.0900 0.0950 0.0900 0.0950 182,333 +0.00(+0.00%)
Dec 15, 2020 0.0950 0.0950 0.0950 0.0950 103,221 +0.00(+0.00%)
Dec 14, 2020 0.0900 0.0950 0.0900 0.0950 50,750 +0.00(+0.00%)
Dec 11, 2020 0.0950 0.0950 0.0900 0.0950 42,500 +0.01(+5.56%)
Dec 10, 2020 0.0800 0.0900 0.0800 0.0900 256,509 +0.00(+5.88%)
Dec 09, 2020 0.0700 0.0850 0.0700 0.0850 350,386 +0.01(+13.33%)
Dec 08, 2020 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Dec 07, 2020 0.0750 0.0750 0.0750 0.0750 14,000 +0.00(+7.14%)
Dec 04, 2020 0.0750 0.0750 0.0700 0.0700 4,000 -0.01(-12.50%)
Dec 03, 2020 0.0750 0.0800 0.0750 0.0800 13,666 -0.01(-5.88%)
Dec 02, 2020 0.0800 0.0850 0.0800 0.0850 76,166 +0.01(+6.25%)
Dec 01, 2020 0.0650 0.0850 0.0650 0.0800 142,679 +0.01(+23.08%)
Nov 30, 2020 0.0600 0.0650 0.0600 0.0650 43,166 +0.01(+18.18%)
Nov 27, 2020 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Nov 25, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 24, 2020 0.0500 0.0550 0.0500 0.0550 181,208 +0.00(+0.00%)
Nov 19, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 18, 2020 0.0500 0.0500 0.0500 0.0500 47,000 +0.00(+0.00%)
Nov 17, 2020 0.0500 0.0500 0.0500 600 +0.00(+0.00%)
Nov 16, 2020 0.0500 0.0500 0.0500 0.0500 2,667 +0.00(+0.00%)
Nov 12, 2020 0.0500 0.0500 0.0500 0.0500 34,000 +0.00(+0.00%)
Nov 11, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 06, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 05, 2020 0.0500 0.0500 0.0500 0.0500 76,000 -0.00(-9.09%)
Nov 04, 2020 0.0500 0.0550 0.0500 0.0550 18,000 -0.00(-8.33%)
Oct 30, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 29, 2020 0.0600 0.0600 0.0500 0.0550 72,000 -0.00(-8.33%)
Oct 27, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 26, 2020 0.0600 0.0600 0.0600 0.0600 20,000 +0.01(+20.00%)
Oct 23, 2020 0.0500 0.0500 0.0500 0.0500 3,997 -0.01(-16.67%)
Oct 22, 2020 0.0550 0.0600 0.0500 0.0600 91,667 +0.00(+0.00%)
Oct 19, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Oct 15, 2020 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Oct 13, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 09, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 08, 2020 0.0600 0.0600 0.0600 0.0600 44,600 -0.01(-7.69%)
Oct 05, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 02, 2020 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Oct 01, 2020 0.0650 0.0650 0.0650 116 +0.00(+0.00%)
Sep 30, 2020 0.0650 0.0650 0.0650 0.0650 33,000 +0.00(+0.00%)
Sep 29, 2020 0.0650 0.0650 0.0650 0.0650 10,665 -0.01(-7.14%)
Sep 28, 2020 0.0700 0.0700 0.0700 100 +0.00(+0.00%)
Sep 25, 2020 0.0650 0.0700 0.0650 0.0700 131,331 +0.01(+16.67%)
Sep 23, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 21, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 18, 2020 0.0600 0.0600 0.0600 0.0600 4,000 -0.01(-7.69%)
Sep 17, 2020 0.0650 0.0650 0.0650 0.0650 5,832 +0.01(+8.33%)
Sep 16, 2020 0.0650 0.0650 0.0600 0.0600 36,000 -0.01(-7.69%)
Sep 15, 2020 0.0650 0.0650 0.0650 0.0650 26,013 +0.00(+0.00%)
Sep 14, 2020 0.0700 0.0700 0.0650 0.0650 117,332 +0.00(+0.00%)
Sep 11, 2020 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Sep 09, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 08, 2020 0.0700 0.0700 0.0650 0.0700 38,100 +0.01(+7.69%)
Sep 04, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 03, 2020 0.0650 0.0650 0.0650 0.0650 23,000 +0.00(+0.00%)
Sep 02, 2020 0.0650 0.0650 0.0650 0.0650 3,332 +0.00(+0.00%)
Sep 01, 2020 0.0650 0.0650 0.0650 0.0650 3,332 +0.00(+0.00%)
Aug 31, 2020 0.0650 0.0650 0.0650 0.0650 17,100 -0.01(-7.14%)
Aug 28, 2020 0.0650 0.0700 0.0650 0.0700 53,000 +0.01(+7.69%)
Aug 27, 2020 0.0650 0.0650 0.0650 0.0650 27,100 -0.01(-7.14%)
Aug 25, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 24, 2020 0.0650 0.0700 0.0650 0.0700 19,000 +0.01(+7.69%)
Aug 21, 2020 0.0700 0.0700 0.0650 0.0650 7,666 -0.01(-7.14%)
Aug 20, 2020 0.0650 0.0700 0.0650 0.0700 12,400 +0.00(+0.00%)
Aug 19, 2020 0.0800 0.0800 0.0650 0.0700 217,207 -0.01(-12.50%)
Aug 18, 2020 0.0900 0.0900 0.0750 0.0800 91,273 -0.01(-5.88%)
Aug 17, 2020 0.0900 0.0900 0.0800 0.0850 326,265 +0.01(+6.25%)
Aug 14, 2020 0.0750 0.0800 0.0750 0.0800 174,332 +0.01(+14.29%)
Aug 13, 2020 0.0700 0.0700 0.0700 0.0700 130,000 -0.00(-6.67%)
Aug 12, 2020 0.0650 0.0750 0.0650 0.0750 14,766 +0.01(+15.38%)
Aug 11, 2020 0.0750 0.0750 0.0650 0.0650 6,750 -0.01(-13.33%)
Aug 10, 2020 0.0650 0.0750 0.0550 0.0750 294,088 +0.01(+15.38%)
Aug 07, 2020 0.0800 0.0800 0.0650 0.0650 155,431 -0.01(-18.75%)
Aug 06, 2020 0.1050 0.1050 0.0800 0.0800 619,441 -0.01(-15.79%)
Aug 05, 2020 0.0900 0.1100 0.0700 0.0950 1,793,551 +0.04(+90.00%)
Aug 04, 2020 0.0500 0.0500 0.0500 0.0500 15,000 +0.01(+11.11%)
Jul 30, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 29, 2020 0.0500 0.0500 0.0500 0.0500 51,200 +0.00(+0.00%)
Jul 28, 2020 0.0450 0.0500 0.0400 0.0500 46,666 +0.01(+11.11%)
Jul 27, 2020 0.0450 0.0450 0.0450 0.0450 60,000 -0.01(-10.00%)
Jul 24, 2020 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Jul 23, 2020 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Jul 22, 2020 0.0500 0.0500 0.0450 0.0450 49,833 -0.01(-18.18%)
Jul 17, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 16, 2020 0.0550 0.0550 0.0500 0.0550 35,833 +0.00(+0.00%)
Jul 13, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 10, 2020 0.0550 0.0550 0.0550 826 +0.00(+0.00%)
Jul 07, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 06, 2020 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Jul 02, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 30, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 29, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jun 25, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 24, 2020 0.0500 0.0500 0.0500 26 +0.00(+0.00%)
Jun 23, 2020 0.0500 0.0500 0.0500 66 +0.00(+0.00%)
Jun 22, 2020 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Jun 19, 2020 0.0500 0.0500 0.0500 0.0500 3,000 -0.01(-23.08%)
Jun 18, 2020 0.0650 0.0650 0.0650 750 +0.00(+0.00%)
Jun 15, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 12, 2020 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Jun 11, 2020 0.0500 0.0650 0.0500 0.0650 36,866 +0.01(+8.33%)
Jun 10, 2020 0.0500 0.0600 0.0500 0.0600 6,000 +0.00(+0.00%)
Jun 09, 2020 0.0600 0.0650 0.0600 0.0600 54,272 +0.00(+9.09%)
Jun 08, 2020 0.0500 0.0550 0.0500 0.0550 35,307 +0.00(+0.00%)
Jun 05, 2020 0.0500 0.0550 0.0500 0.0550 29,575 +0.00(+10.00%)
Jun 04, 2020 0.0500 0.0500 0.0500 0.0500 2,077 +0.00(+0.00%)
Jun 03, 2020 0.0500 0.0500 0.0500 0.0500 17,500 +0.00(+0.00%)
Jun 01, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 28, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 26, 2020 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
May 25, 2020 0.0400 0.0400 0.0400 0.0400 12,332 +0.00(+0.00%)
May 22, 2020 0.0450 0.0450 0.0400 0.0400 46,732 -0.00(-11.11%)
May 21, 2020 0.0400 0.0450 0.0400 0.0450 30,166 +0.00(+12.50%)
May 20, 2020 0.0400 0.0400 0.0400 0.0400 15,334 +0.00(+14.29%)
May 19, 2020 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
May 15, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 14, 2020 0.0350 0.0350 0.0350 0.0350 100,000 -0.00(-12.50%)
May 13, 2020 0.0400 0.0400 0.0400 666 +0.00(+0.00%)
May 12, 2020 0.0400 0.0400 0.0400 666 +0.00(+0.00%)
May 11, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
May 06, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 01, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 29, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 27, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 24, 2020 0.0350 0.0350 0.0350 0.0350 45,331 +0.00(+0.00%)
Apr 23, 2020 0.0350 0.0350 0.0300 0.0350 259,000 +0.01(+16.67%)
Apr 22, 2020 0.0300 0.0300 0.0300 0.0300 12,866 -0.01(-25.00%)
Apr 21, 2020 0.0250 0.0400 0.0250 0.0400 118,332 +0.02(+100.00%)
Apr 16, 2020 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Apr 14, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 13, 2020 0.0300 0.0300 0.0300 0.0300 38,000 +0.01(+50.00%)
Apr 09, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 06, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Apr 03, 2020 0.0250 0.0250 0.0250 0.0250 60,665 +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.