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 -0.0050 (-5.00%)
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 (%)
Sep 30, 2021 0.3850 0.3850 0.3600 0.3750 44,500 -0.01(-2.60%)
Sep 29, 2021 0.3600 0.4000 0.3600 0.3850 83,300 +0.01(+1.32%)
Sep 28, 2021 0.3950 0.3950 0.3800 0.3800 103,027 -0.03(-7.32%)
Sep 27, 2021 0.3850 0.4100 0.3850 0.4100 211,015 +0.01(+3.80%)
Sep 24, 2021 0.3850 0.3950 0.3850 0.3950 13,004 +0.01(+1.28%)
Sep 23, 2021 0.3500 0.3900 0.3500 0.3900 68,194 +0.05(+14.71%)
Sep 22, 2021 0.3400 0.3400 0.3400 0.3400 1,500 +0.01(+3.03%)
Sep 21, 2021 0.3300 0.3300 0.3300 0.3300 50,500 +0.00(+0.00%)
Sep 20, 2021 0.3400 0.3400 0.3300 0.3300 116,858 -0.01(-4.35%)
Sep 17, 2021 0.3400 0.3600 0.3400 0.3450 44,100 +0.00(+1.47%)
Sep 16, 2021 0.3500 0.3500 0.3400 0.3400 105,163 +0.01(+1.49%)
Sep 14, 2021 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Sep 13, 2021 0.3450 0.3500 0.3450 0.3500 32,200 +0.01(+1.45%)
Sep 10, 2021 0.3500 0.3500 0.3450 0.3450 101,432 +0.00(+0.00%)
Sep 09, 2021 0.3450 0.3450 0.3450 0.3450 6,766 +0.00(+0.00%)
Sep 08, 2021 0.3500 0.3500 0.3450 0.3450 67,500 -0.01(-1.43%)
Sep 07, 2021 0.3750 0.3750 0.3500 0.3500 67,088 -0.02(-5.41%)
Sep 03, 2021 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Sep 02, 2021 0.3700 0.3700 0.3700 0.3700 1,625 +0.00(+0.00%)
Sep 01, 2021 0.3600 0.3700 0.3600 0.3700 127,883 +0.03(+8.82%)
Aug 31, 2021 0.3500 0.3500 0.3400 0.3400 71,766 -0.01(-2.86%)
Aug 30, 2021 0.3500 0.3500 0.3500 0.3500 29,100 -0.01(-2.78%)
Aug 27, 2021 0.3500 0.3600 0.3500 0.3600 100,833 +0.02(+5.88%)
Aug 26, 2021 0.3350 0.3400 0.3300 0.3400 121,500 +0.02(+4.62%)
Aug 25, 2021 0.3250 0.3250 0.3250 0.3250 20,008 +0.00(+0.00%)
Aug 24, 2021 0.3250 0.3250 0.3250 0.3250 2,000 -0.01(-1.52%)
Aug 23, 2021 0.3100 0.3400 0.3100 0.3300 89,076 +0.01(+3.13%)
Aug 20, 2021 0.3200 0.3200 0.3200 0.3200 9,538 -0.01(-3.03%)
Aug 19, 2021 0.3300 0.3300 0.3300 0.3300 69,000 -0.01(-2.94%)
Aug 18, 2021 0.3600 0.3650 0.3400 0.3400 110,133 -0.00(-1.45%)
Aug 16, 2021 0.3450 0.3450 0.3450 0 -0.02(-4.17%)
Aug 13, 2021 0.3500 0.3600 0.3450 0.3600 72,200 +0.01(+2.86%)
Aug 12, 2021 0.3550 0.3550 0.3500 0.3500 27,300 +0.00(+0.00%)
Aug 11, 2021 0.3350 0.3500 0.3350 0.3500 78,700 +0.02(+6.06%)
Aug 10, 2021 0.3350 0.3350 0.3300 0.3300 37,500 +0.02(+4.76%)
Aug 09, 2021 0.3200 0.3200 0.3150 0.3150 32,000 -0.02(-5.97%)
Aug 06, 2021 0.3500 0.3500 0.3350 0.3350 51,470 +0.01(+3.08%)
Aug 05, 2021 0.3300 0.3400 0.3250 0.3250 47,276 +0.01(+1.56%)
Aug 04, 2021 0.3200 0.3200 0.3200 0.3200 43,000 +0.01(+1.59%)
Aug 03, 2021 0.3150 0.3150 0.3150 0.3150 562 +0.00(+0.00%)
Jul 28, 2021 0.3150 0.3150 0.3150 0 -0.01(-3.08%)
Jul 26, 2021 0.3250 0.3250 0.3250 200 -0.02(-7.14%)
Jul 23, 2021 0.3050 0.3500 0.3050 0.3500 47,105 +0.05(+16.67%)
Jul 22, 2021 0.3350 0.3350 0.3000 0.3000 93,045 -0.03(-9.09%)
Jul 21, 2021 0.3300 0.3300 0.3300 0.3300 21,500 -0.01(-1.49%)
Jul 20, 2021 0.3300 0.3350 0.3300 0.3350 14,000 +0.01(+3.08%)
Jul 19, 2021 0.3500 0.3500 0.3100 0.3250 109,842 -0.04(-10.96%)
Jul 15, 2021 0.3650 0.3650 0.3650 0 -0.02(-3.95%)
Jul 14, 2021 0.3400 0.3800 0.3400 0.3800 240,004 +0.04(+11.76%)
Jul 13, 2021 0.3550 0.3550 0.3300 0.3400 182,665 +0.02(+6.25%)
Jul 12, 2021 0.3450 0.3450 0.3200 0.3200 35,448 -0.01(-1.54%)
Jul 09, 2021 0.3400 0.3400 0.3250 0.3250 49,004 +0.01(+1.56%)
Jul 08, 2021 0.3450 0.3450 0.3200 0.3200 6,876 -0.02(-5.88%)
Jul 07, 2021 0.3250 0.3400 0.3150 0.3400 158,500 +0.00(+0.00%)
Jul 06, 2021 0.3500 0.3500 0.3400 0.3400 52,399 -0.00(-1.45%)
Jul 05, 2021 0.3750 0.3750 0.3450 0.3450 106,705 -0.03(-8.00%)
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.