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 (+5.56%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 31, 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 (%)
Feb 28, 2022 0.3900 0.3900 0.3750 0.3900 55,500 +0.01(+2.63%)
Feb 25, 2022 0.3750 0.3850 0.3750 0.3800 136,333 +0.01(+1.33%)
Feb 24, 2022 0.3800 0.3800 0.3700 0.3750 71,526 -0.01(-1.32%)
Feb 23, 2022 0.3800 0.3800 0.3800 0.3800 6,500 +0.01(+2.70%)
Feb 22, 2022 0.3750 0.3800 0.3700 0.3700 60,296 +0.01(+1.37%)
Feb 18, 2022 0.3650 0 -0.02(-3.95%)
Feb 17, 2022 0.3800 0.3850 0.3750 0.3800 43,006 +0.01(+2.70%)
Feb 16, 2022 0.3700 0.3700 0.3700 0.3700 29,039 +0.00(+0.00%)
Feb 15, 2022 0.3800 0.3800 0.3700 0.3700 40,000 -0.01(-2.63%)
Feb 14, 2022 0.3950 0.3950 0.3800 0.3800 28,255 -0.01(-2.56%)
Feb 11, 2022 0.3700 0.3950 0.3700 0.3900 65,000 +0.02(+5.41%)
Feb 10, 2022 0.3700 0.3700 0.3700 0.3700 66,200 +0.00(+0.00%)
Feb 09, 2022 0.3700 0.3750 0.3700 0.3700 10,000 +0.00(+0.00%)
Feb 08, 2022 0.3750 0.3750 0.3650 0.3700 36,950 -0.01(-1.33%)
Feb 07, 2022 0.3800 0.3800 0.3750 0.3750 35,400 -0.01(-1.32%)
Feb 04, 2022 0.3750 0.3800 0.3750 0.3800 7,500 +0.00(+0.00%)
Feb 03, 2022 0.3800 0.3800 0.3800 0.3800 1,500 +0.00(+0.00%)
Feb 02, 2022 0.3700 0.3900 0.3700 0.3800 122,201 +0.01(+2.70%)
Feb 01, 2022 0.3700 0.3800 0.3700 0.3700 56,300 -0.01(-2.63%)
Jan 31, 2022 0.3800 0.3800 0.3700 0.3800 27,678 +0.01(+1.33%)
Jan 28, 2022 0.3650 0.3750 0.3650 0.3750 83,449 +0.02(+4.17%)
Jan 27, 2022 0.3750 0.3750 0.3550 0.3600 102,050 -0.02(-4.00%)
Jan 26, 2022 0.3800 0.3750 0.3750 0.3750 25,503 +0.01(+1.35%)
Jan 25, 2022 0.3750 0.3750 0.3700 0.3700 43,040 -0.01(-2.63%)
Jan 24, 2022 0.3750 0.3850 0.3750 0.3800 149,000 -0.01(-2.56%)
Jan 21, 2022 0.3950 0.3950 0.3850 0.3900 25,500 +0.00(+0.00%)
Jan 20, 2022 0.3800 0.4150 0.3800 0.3900 91,700 +0.02(+4.00%)
Jan 19, 2022 0.3750 0.3750 0.3600 0.3750 149,798 +0.00(+0.00%)
Jan 18, 2022 0.3900 0.3900 0.3750 0.3750 5,049 -0.01(-2.60%)
Jan 17, 2022 0.3750 0.3900 0.3700 0.3850 23,902 +0.02(+4.05%)
Jan 14, 2022 0.3700 0.3800 0.3650 0.3700 108,287 +0.01(+1.37%)
Jan 13, 2022 0.4100 0.4100 0.3650 0.3650 411,800 -0.04(-9.88%)
Jan 12, 2022 0.4250 0.4250 0.4050 0.4050 80,940 -0.02(-5.81%)
Jan 11, 2022 0.4200 0.4450 0.3900 0.4300 378,324 +0.03(+8.86%)
Dec 17, 2021 0.3950 0.3950 0.3950 0 +0.05(+12.86%)
Dec 16, 2021 0.3500 0.3650 0.3500 0.3500 77,553 -0.01(-2.78%)
Dec 15, 2021 0.3800 0.3800 0.3400 0.3600 191,975 -0.02(-4.00%)
Dec 14, 2021 0.4000 0.4100 0.3650 0.3750 212,033 -0.02(-3.85%)
Dec 13, 2021 0.4000 0.4000 0.3900 0.3900 4,030 -0.01(-2.50%)
Dec 10, 2021 0.4100 0.4100 0.3950 0.4000 36,750 -0.01(-2.44%)
Dec 09, 2021 0.4350 0.4350 0.4050 0.4100 20,000 -0.02(-4.65%)
Dec 08, 2021 0.4200 0.4300 0.4200 0.4300 19,160 +0.01(+2.38%)
Dec 07, 2021 0.4300 0.4300 0.4200 0.4200 1,500 +0.02(+5.00%)
Dec 06, 2021 0.4200 0.4300 0.4000 0.4000 46,318 -0.02(-5.88%)
Dec 03, 2021 0.4300 0.4350 0.4100 0.4250 17,133 -0.02(-3.41%)
Dec 02, 2021 0.4400 0.4650 0.4050 0.4400 50,466 -0.03(-6.38%)
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.