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

Ashburton Ventures Inc (TSV: PLAN )

0.0900 -0.0100 (-10.00%)
Streaming Delayed Price Updated: 4:16 PM EDT, May 22, 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 (%)
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%)
Apr 01, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
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%)
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.