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 (%)
May 31, 2021 0.3200 0.3500 0.3200 0.3500 138,950 +0.02(+6.06%)
May 28, 2021 0.3250 0.3300 0.3250 0.3300 26,003 -0.02(-5.71%)
May 27, 2021 0.3050 0.3500 0.3050 0.3500 71,666 +0.03(+11.11%)
May 26, 2021 0.3000 0.3150 0.3000 0.3150 35,707 +0.00(+0.00%)
May 25, 2021 0.3200 0.3300 0.3000 0.3150 207,000 +0.02(+5.00%)
May 21, 2021 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
May 20, 2021 0.3350 0.3350 0.2950 0.2950 188,825 -0.02(-4.84%)
May 19, 2021 0.3100 0.3100 0.3100 0.3100 99,500 +0.00(+0.00%)
May 18, 2021 0.3100 0.3100 0.3100 0.3100 29,500 -0.01(-1.59%)
May 17, 2021 0.3200 0.3200 0.3050 0.3150 24,500 +0.03(+8.62%)
May 14, 2021 0.3000 0.3100 0.2900 0.2900 201,750 -0.04(-12.12%)
May 12, 2021 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
May 11, 2021 0.3750 0.3750 0.3000 0.3150 258,800 -0.06(-16.00%)
May 10, 2021 0.3950 0.3950 0.3750 0.3750 59,520 -0.02(-5.06%)
May 07, 2021 0.4250 0.4250 0.3850 0.3950 23,300 -0.02(-4.82%)
May 06, 2021 0.4200 0.4200 0.4150 0.4150 27,583 +0.00(+0.00%)
May 05, 2021 0.3950 0.4300 0.3950 0.4150 80,510 +0.02(+5.06%)
May 04, 2021 0.3950 0.4000 0.3900 0.3950 46,999 +0.00(+0.00%)
May 03, 2021 0.4100 0.4100 0.3950 0.3950 15,370 +0.01(+1.28%)
Apr 30, 2021 0.4150 0.4150 0.3900 0.3900 28,000 -0.02(-3.70%)
Apr 29, 2021 0.4050 0.4100 0.4050 0.4050 29,500 +0.00(+0.00%)
Apr 28, 2021 0.4050 0.4050 0.4050 0.4050 5,600 +0.01(+1.25%)
Apr 27, 2021 0.4200 0.4300 0.4000 0.4000 24,511 -0.01(-3.61%)
Apr 26, 2021 0.4050 0.4200 0.4050 0.4150 19,600 +0.03(+9.21%)
Apr 23, 2021 0.3800 0.3800 0.3800 0.3800 29,000 -0.02(-5.00%)
Apr 22, 2021 0.4200 0.4200 0.4000 0.4000 50,150 -0.01(-2.44%)
Apr 21, 2021 0.4100 0.4100 0.4100 166 +0.00(+0.00%)
Apr 20, 2021 0.4400 0.4500 0.4000 0.4100 21,616 -0.03(-6.82%)
Apr 19, 2021 0.4400 0.4400 0.4400 0.4400 8,169 +0.00(+0.00%)
Apr 16, 2021 0.4350 0.4500 0.4350 0.4400 140,828 +0.01(+2.33%)
Apr 15, 2021 0.4450 0.4450 0.4200 0.4300 100,410 +0.02(+4.88%)
Apr 14, 2021 0.4400 0.4400 0.4100 0.4100 23,629 -0.02(-4.65%)
Apr 13, 2021 0.4300 0.4300 0.4300 0.4300 3,000 +0.04(+10.26%)
Apr 12, 2021 0.4000 0.4000 0.3900 0.3900 34,087 +0.02(+4.00%)
Apr 09, 2021 0.3750 0.4000 0.3750 0.3750 75,194 +0.00(+0.00%)
Apr 08, 2021 0.3800 0.4000 0.3750 0.3750 18,471 -0.03(-6.25%)
Apr 07, 2021 0.4000 0.4000 0.4000 400 +0.00(+0.00%)
Apr 06, 2021 0.4350 0.4350 0.4000 0.4000 4,625 -0.02(-5.88%)
Apr 05, 2021 0.3900 0.4400 0.3900 0.4250 152,727 +0.05(+13.33%)
Apr 01, 2021 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
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%)
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.