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

Ashburton Ventures Inc (TSV: PLAN )

0.1200 +0.0050 (+4.35%)
Streaming Delayed Price Updated: 1:46 PM EDT, Apr 26, 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%)
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.