Skip to main content

Ashburton Ventures Inc (TSV: PLAN )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.1000 0.1000 0.0900 0.0900 149,500 -0.01(-10.00%)
Mar 26, 2024 0.1000 0.1000 0.1000 0.1000 11,000 +0.01(+5.26%)
Mar 25, 2024 0.0950 0.0950 0.0950 0.0950 117,286 +0.00(+0.00%)
Mar 22, 2024 0.0950 0.0950 0.0900 0.0950 146,000 +0.00(+0.00%)
Mar 21, 2024 0.1000 0.1000 0.0950 0.0950 235,000 -0.01(-5.00%)
Mar 20, 2024 0.1000 0.1050 0.1000 0.1000 40,000 +0.01(+5.26%)
Mar 19, 2024 0.1050 0.1050 0.0950 0.0950 302,000 -0.01(-5.00%)
Mar 18, 2024 0.1100 0.1100 0.1000 0.1000 40,500 -0.00(-4.76%)
Mar 15, 2024 0.1150 0.1150 0.1000 0.1050 185,500 -0.01(-4.55%)
Mar 14, 2024 0.1150 0.1150 0.1100 0.1100 6,500 -0.01(-4.35%)
Mar 13, 2024 0.1200 0.1200 0.1150 0.1150 57,000 -0.00(-4.17%)
Mar 12, 2024 0.1200 0.1200 0.1200 0.1200 45,200 +0.00(+0.00%)
Mar 11, 2024 0.1300 0.1450 0.1200 0.1200 447,200 +0.00(+0.00%)
Mar 08, 2024 0.0950 0.1200 0.0950 0.1200 173,092 +0.02(+26.32%)
Mar 07, 2024 0.0950 0.1000 0.0950 0.0950 60,000 +0.00(+0.00%)
Mar 06, 2024 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+5.56%)
Mar 05, 2024 0.0900 0.0900 0.0900 0.0900 55,000 +0.00(+0.00%)
Mar 04, 2024 0.0900 0.0900 0.0900 0.0900 85,000 +0.00(+5.88%)
Mar 01, 2024 0.0900 0.0900 0.0850 0.0850 7,000 -0.00(-5.56%)
Feb 29, 2024 0.0900 0.0900 0.0850 0.0900 54,000 +0.00(+0.00%)
Feb 28, 2024 0.0950 0.0950 0.0900 0.0900 50,700 -0.01(-5.26%)
Feb 27, 2024 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+5.56%)
Feb 26, 2024 0.0800 0.0900 0.0800 0.0900 60,633 +0.01(+12.50%)
Feb 23, 2024 0.0850 0.0850 0.0800 0.0800 313,500 -0.01(-5.88%)
Feb 22, 2024 0.0800 0.0850 0.0800 0.0850 20,000 +0.01(+6.25%)
Feb 21, 2024 0.1050 0.1050 0.0800 0.0800 610,667 -0.02(-20.00%)
Feb 20, 2024 0.1050 0.1050 0.1000 0.1000 105,033 -0.00(-4.76%)
Feb 16, 2024 0.1050 0 +0.00(+0.00%)
Feb 15, 2024 0.1050 0.1050 0.1000 0.1050 30,000 +0.01(+10.53%)
Feb 14, 2024 0.1000 0.1000 0.0950 0.0950 34,500 -0.01(-5.00%)
Feb 13, 2024 0.1000 0.1000 0.1000 0.1000 35,000 +0.00(+0.00%)
Feb 12, 2024 0.1050 0.1100 0.1000 0.1000 118,500 +0.00(+0.00%)
Feb 09, 2024 0.1100 0.1100 0.1000 0.1000 86,250 -0.01(-13.04%)
Feb 08, 2024 0.1000 0.1150 0.1000 0.1150 293,000 +0.02(+21.05%)
Feb 07, 2024 0.1050 0.1100 0.0950 0.0950 206,000 -0.01(-9.52%)
Feb 06, 2024 0.1150 0.1150 0.1050 0.1050 18,000 +0.00(+0.00%)
Feb 05, 2024 0.1050 0.1050 0.1050 0.1050 8,000 +0.00(+0.00%)
Feb 02, 2024 0.1150 0.1150 0.1000 0.1050 100,000 +0.00(+0.00%)
Feb 01, 2024 0.1000 0.1150 0.1000 0.1050 56,000 +0.01(+10.53%)
Jan 31, 2024 0.1150 0.1150 0.0950 0.0950 166,000 -0.02(-20.83%)
Jan 30, 2024 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-4.00%)
Jan 29, 2024 0.1150 0.1250 0.1100 0.1250 30,500 +0.01(+8.70%)
Jan 26, 2024 0.1050 0.1150 0.0900 0.1150 452,678 +0.01(+15.00%)
Jan 25, 2024 0.1050 0.1050 0.1000 0.1000 95,450 +0.00(+0.00%)
Jan 24, 2024 0.1150 0.1150 0.0900 0.1000 1,031,500 -0.01(-9.09%)
Jan 23, 2024 0.1150 0.1150 0.1100 0.1100 29,000 -0.01(-4.35%)
Jan 22, 2024 0.1350 0.1350 0.1050 0.1150 104,000 -0.01(-11.54%)
Jan 19, 2024 0.1350 0.1400 0.1300 0.1300 4,500 +0.00(+0.00%)
Jan 18, 2024 0.1350 0.1350 0.1300 0.1300 1,500 +0.00(+0.00%)
Jan 17, 2024 0.1400 0.1400 0.1300 0.1300 44,000 +0.00(+0.00%)
Jan 16, 2024 0.1100 0.1300 0.1100 0.1300 30,000 +0.02(+18.18%)
Jan 15, 2024 0.1100 0.1100 0.1100 0.1100 91,025 +0.00(+0.00%)
Jan 12, 2024 0.1150 0.1200 0.1100 0.1100 43,500 -0.01(-4.35%)
Jan 11, 2024 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Jan 10, 2024 0.1150 0.1200 0.1150 0.1150 6,500 +0.00(+0.00%)
Jan 09, 2024 0.1150 0.1150 0.1150 0.1150 11,000 +0.00(+0.00%)
Jan 08, 2024 0.1200 0.1200 0.1100 0.1150 47,149 +0.00(+0.00%)
Jan 05, 2024 0.1150 0.1150 0.1150 0.1150 18,000 +0.00(+0.00%)
Jan 04, 2024 0.1250 0.1250 0.1100 0.1150 137,000 -0.01(-8.00%)
Jan 03, 2024 0.1200 0.1300 0.1200 0.1250 33,000 +0.01(+4.17%)
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.