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: 9:30 AM 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 (%)
May 31, 2019 0.0400 0.0400 0.0400 0.0400 315,000 -0.01(-20.00%)
May 29, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 28, 2019 0.0450 0.0450 0.0450 0.0450 104,427 -0.01(-10.00%)
May 27, 2019 0.0450 0.0500 0.0450 0.0500 493,000 +0.01(+11.11%)
May 24, 2019 0.0450 0.0450 0.0450 0.0450 339,250 -0.01(-10.00%)
May 23, 2019 0.0550 0.0600 0.0500 0.0500 1,375,000 +0.00(+0.00%)
May 22, 2019 0.0500 0.0500 0.0500 0.0500 270,452 +0.01(+11.11%)
May 21, 2019 0.0400 0.0500 0.0400 0.0450 539,500 +0.00(+12.50%)
May 17, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 16, 2019 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
May 14, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 13, 2019 0.0400 0.0400 0.0400 0.0400 258,000 -0.00(-11.11%)
May 10, 2019 0.0450 0.0450 0.0450 0.0450 120,000 -0.01(-10.00%)
May 09, 2019 0.0400 0.0500 0.0400 0.0500 440,000 +0.01(+11.11%)
May 08, 2019 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
May 07, 2019 0.0450 0.0500 0.0450 0.0450 373,315 +0.00(+12.50%)
May 06, 2019 0.0400 0.0400 0.0400 0.0400 335,000 -0.00(-11.11%)
May 03, 2019 0.0450 0.0450 0.0450 0.0450 19,000 +0.00(+12.50%)
May 02, 2019 0.0450 0.0450 0.0400 0.0400 37,120 -0.00(-11.11%)
May 01, 2019 0.0500 0.0500 0.0450 0.0450 158,000 +0.00(+0.00%)
Apr 30, 2019 0.0500 0.0500 0.0450 0.0450 147,592 +0.00(+0.00%)
Apr 29, 2019 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Apr 26, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Apr 24, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 23, 2019 0.0450 0.0450 0.0450 0.0450 33,000 +0.00(+12.50%)
Apr 18, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 17, 2019 0.0450 0.0450 0.0350 0.0450 107,000 +0.00(+12.50%)
Apr 16, 2019 0.0400 0.0400 0.0400 0.0400 88,000 +0.00(+0.00%)
Apr 15, 2019 0.0400 0.0400 0.0400 0.0400 50,500 +0.00(+0.00%)
Apr 12, 2019 0.0400 0.0400 0.0350 0.0400 92,000 -0.00(-11.11%)
Apr 10, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 09, 2019 0.0400 0.0450 0.0350 0.0450 487,500 +0.00(+12.50%)
Apr 08, 2019 0.0450 0.0450 0.0400 0.0400 265,000 -0.00(-11.11%)
Apr 05, 2019 0.0450 0.0450 0.0450 0.0450 20,999 -0.01(-10.00%)
Apr 04, 2019 0.0450 0.0500 0.0450 0.0500 154,527 +0.01(+11.11%)
Apr 03, 2019 0.0450 0.0450 0.0450 0.0450 402,000 +0.00(+0.00%)
Apr 02, 2019 0.0450 0.0450 0.0450 0.0450 83,250 +0.00(+0.00%)
Apr 01, 2019 0.0500 0.0500 0.0450 0.0450 292,300 -0.01(-10.00%)
Mar 29, 2019 0.0400 0.0500 0.0400 0.0500 2,998,790 +0.01(+42.86%)
Mar 28, 2019 0.0350 0.0350 0.0350 0.0350 95,000 +0.00(+0.00%)
Mar 27, 2019 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Mar 26, 2019 0.0400 0.0400 0.0350 0.0350 158,000 +0.00(+0.00%)
Mar 25, 2019 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Mar 21, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 20, 2019 0.0350 0.0350 0.0350 0.0350 35,000 +0.00(+0.00%)
Mar 19, 2019 0.0400 0.0400 0.0350 0.0350 326,530 +0.00(+0.00%)
Mar 18, 2019 0.0350 0.0350 0.0350 0.0350 6,000 +0.00(+0.00%)
Mar 15, 2019 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Mar 14, 2019 0.0400 0.0400 0.0350 0.0350 4,000 -0.00(-12.50%)
Mar 11, 2019 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Mar 08, 2019 0.0350 0.0350 0.0300 0.0300 8,000 -0.01(-14.29%)
Mar 07, 2019 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
Mar 06, 2019 0.0350 0.0350 0.0350 0.0350 19,600 +0.00(+0.00%)
Mar 05, 2019 0.0350 0.0350 0.0350 0.0350 35,000 +0.00(+0.00%)
Mar 04, 2019 0.0400 0.0400 0.0350 0.0350 19,500 +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.