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: 2:45 PM 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 (%)
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%)
Mar 01, 2019 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Feb 27, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 25, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 22, 2019 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Feb 21, 2019 0.0350 0.0350 0.0350 0.0350 43,000 +0.00(+0.00%)
Feb 20, 2019 0.0350 0.0350 0.0350 0.0350 90,000 -0.00(-12.50%)
Feb 19, 2019 0.0350 0.0400 0.0350 0.0400 500,000 +0.00(+0.00%)
Feb 14, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 13, 2019 0.0400 0.0400 0.0400 0.0400 116,000 +0.00(+0.00%)
Feb 12, 2019 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
Feb 11, 2019 0.0400 0.0400 0.0400 0.0400 101,000 +0.00(+0.00%)
Feb 08, 2019 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Feb 07, 2019 0.0400 0.0400 0.0400 100 +0.00(+0.00%)
Feb 06, 2019 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Feb 05, 2019 0.0400 0.0400 0.0400 0.0400 76,000 +0.00(+0.00%)
Feb 04, 2019 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Feb 01, 2019 0.0350 0.0450 0.0350 0.0400 239,838 -0.00(-11.11%)
Jan 30, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 29, 2019 0.0400 0.0450 0.0400 0.0450 473,750 +0.00(+0.00%)
Jan 28, 2019 0.0450 0.0450 0.0450 470 +0.00(+0.00%)
Jan 25, 2019 0.0450 0.0450 0.0450 0.0450 53,000 +0.00(+0.00%)
Jan 24, 2019 0.0400 0.0450 0.0400 0.0450 26,500 +0.00(+0.00%)
Jan 23, 2019 0.0450 0.0450 0.0450 0.0450 11,300 +0.00(+12.50%)
Jan 22, 2019 0.0450 0.0450 0.0400 0.0400 121,230 -0.01(-20.00%)
Jan 17, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 16, 2019 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Jan 15, 2019 0.0450 0.0450 0.0450 0.0450 98,000 -0.01(-10.00%)
Jan 14, 2019 0.0450 0.0500 0.0450 0.0500 69,000 +0.01(+25.00%)
Jan 11, 2019 0.0400 0.0400 0.0400 0.0400 10,254 -0.00(-11.11%)
Jan 10, 2019 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Jan 08, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 02, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 31, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 28, 2018 0.0400 0.0400 0.0400 0.0400 70,000 -0.00(-11.11%)
Dec 27, 2018 0.0450 0.0450 0.0450 0.0450 10,107 +0.01(+28.57%)
Dec 24, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 21, 2018 0.0400 0.0400 0.0400 0.0400 343,674 +0.00(+14.29%)
Dec 20, 2018 0.0350 0.0400 0.0350 0.0350 37,000 -0.00(-12.50%)
Dec 19, 2018 0.0400 0.0400 0.0400 0.0400 820,920 +0.00(+14.29%)
Dec 17, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 14, 2018 0.0400 0.0400 0.0400 0.0400 204,374 +0.00(+0.00%)
Dec 13, 2018 0.0400 0.0400 0.0400 0.0400 962,500 -0.01(-20.00%)
Dec 07, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 06, 2018 0.0400 0.0450 0.0400 0.0450 110,900 +0.00(+0.00%)
Dec 05, 2018 0.0450 0.0450 0.0450 0.0450 202,000 +0.00(+0.00%)
Dec 04, 2018 0.0450 0.0450 0.0450 0.0450 231,000 +0.00(+0.00%)
Dec 03, 2018 0.0450 0.0450 0.0450 0.0450 4,400 +0.00(+0.00%)
Nov 30, 2018 0.0450 0.0450 0.0450 0.0450 3,500 -0.01(-10.00%)
Nov 29, 2018 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Nov 28, 2018 0.0500 0.0500 0.0450 0.0450 155,170 -0.01(-18.18%)
Nov 27, 2018 0.0550 0.0550 0.0550 0.0550 87,500 +0.00(+0.00%)
Nov 26, 2018 0.0500 0.0550 0.0500 0.0550 138,000 +0.01(+22.22%)
Nov 22, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 21, 2018 0.0500 0.0500 0.0450 0.0450 121,712 +0.00(+0.00%)
Nov 20, 2018 0.0500 0.0500 0.0450 0.0450 84,200 +0.00(+0.00%)
Nov 19, 2018 0.0450 0.0450 0.0450 0.0450 80,000 +0.00(+0.00%)
Nov 16, 2018 0.0450 0.0450 0.0450 0.0450 90,000 +0.00(+0.00%)
Nov 15, 2018 0.0400 0.0450 0.0400 0.0450 1,500,203 +0.00(+0.00%)
Nov 14, 2018 0.0450 0.0450 0.0450 0.0450 230,944 +0.00(+0.00%)
Nov 13, 2018 0.0500 0.0500 0.0400 0.0450 889,382 -0.01(-18.18%)
Nov 12, 2018 0.0600 0.0600 0.0550 0.0550 23,300 +0.00(+0.00%)
Nov 09, 2018 0.0550 0.0550 0.0550 0.0550 218,000 -0.00(-8.33%)
Nov 08, 2018 0.0600 0.0600 0.0550 0.0600 23,242 +0.00(+0.00%)
Nov 07, 2018 0.0600 0.0650 0.0600 0.0600 225,500 -0.01(-7.69%)
Nov 06, 2018 0.0600 0.0650 0.0600 0.0650 653,120 +0.01(+8.33%)
Nov 05, 2018 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Nov 02, 2018 0.0550 0.0600 0.0550 0.0600 20,000 +0.00(+9.09%)
Oct 31, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 30, 2018 0.0550 0.0600 0.0550 0.0600 409,700 +0.00(+0.00%)
Oct 29, 2018 0.0700 0.0750 0.0550 0.0600 906,200 -0.01(-20.00%)
Oct 26, 2018 0.0700 0.0750 0.0600 0.0750 46,000 +0.00(+7.14%)
Oct 25, 2018 0.0600 0.0700 0.0600 0.0700 195,000 +0.02(+27.27%)
Oct 24, 2018 0.0650 0.0650 0.0550 0.0550 74,900 -0.00(-8.33%)
Oct 23, 2018 0.0600 0.0650 0.0600 0.0600 196,000 -0.01(-7.69%)
Oct 22, 2018 0.0700 0.0700 0.0650 0.0650 224,491 -0.01(-13.33%)
Oct 19, 2018 0.0800 0.0800 0.0700 0.0750 61,050 +0.00(+0.00%)
Oct 18, 2018 0.0750 0.0800 0.0750 0.0750 121,195 -0.01(-6.25%)
Oct 17, 2018 0.0800 0.0800 0.0700 0.0800 491,027 +0.00(+0.00%)
Oct 16, 2018 0.0900 0.0950 0.0750 0.0800 549,468 -0.01(-5.88%)
Oct 15, 2018 0.0950 0.0950 0.0800 0.0850 522,779 -0.01(-10.53%)
Oct 12, 2018 0.0700 0.0950 0.0650 0.0950 2,912,349 +0.02(+35.71%)
Oct 11, 2018 0.0650 0.0700 0.0650 0.0700 22,692 +0.00(+0.00%)
Oct 10, 2018 0.0800 0.0800 0.0700 0.0700 928,166 -0.01(-12.50%)
Oct 09, 2018 0.0700 0.0800 0.0600 0.0800 2,088,480 +0.01(+14.29%)
Oct 05, 2018 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Oct 04, 2018 0.0450 0.0500 0.0400 0.0500 243,100 +0.00(+0.00%)
Oct 03, 2018 0.0500 0.0500 0.0500 0.0500 3,000 +0.01(+11.11%)
Oct 02, 2018 0.0450 0.0450 0.0450 0.0450 100,500 -0.01(-10.00%)
Oct 01, 2018 0.0450 0.0500 0.0450 0.0500 7,577 +0.00(+0.00%)
Sep 28, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Sep 27, 2018 0.0500 0.0500 0.0500 0.0500 48,500 +0.00(+0.00%)
Sep 26, 2018 0.0500 0.0500 0.0500 0.0500 75,000 +0.00(+0.00%)
Sep 25, 2018 0.0450 0.0550 0.0450 0.0500 97,222 +0.01(+11.11%)
Sep 24, 2018 0.0450 0.0450 0.0450 0.0450 62,221 -0.01(-18.18%)
Sep 20, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 19, 2018 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Sep 18, 2018 0.0500 0.0500 0.0500 0.0500 63,000 +0.00(+0.00%)
Sep 17, 2018 0.0450 0.0500 0.0450 0.0500 30,000 +0.00(+0.00%)
Sep 14, 2018 0.0500 0.0500 0.0500 0.0500 12,500 +0.00(+0.00%)
Sep 12, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 11, 2018 0.0500 0.0500 0.0450 0.0450 23,000 -0.01(-10.00%)
Sep 10, 2018 0.0500 0.0500 0.0500 0.0500 125,000 -0.00(-9.09%)
Sep 07, 2018 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+0.00%)
Sep 06, 2018 0.0550 0.0550 0.0550 0.0550 14,000 +0.00(+0.00%)
Sep 05, 2018 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+10.00%)
Sep 04, 2018 0.0500 0.0500 0.0500 0.0500 132,000 -0.00(-9.09%)
Aug 31, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 30, 2018 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Aug 29, 2018 0.0500 0.0500 0.0500 0.0500 9,000 -0.00(-9.09%)
Aug 28, 2018 0.0500 0.0550 0.0500 0.0550 70,000 +0.00(+10.00%)
Aug 27, 2018 0.0500 0.0500 0.0500 0.0500 48,000 +0.00(+0.00%)
Aug 23, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 22, 2018 0.0500 0.0500 0.0500 0.0500 34,000 +0.00(+0.00%)
Aug 21, 2018 0.0500 0.0550 0.0500 0.0500 514,000 -0.00(-9.09%)
Aug 20, 2018 0.0550 0.0550 0.0550 0.0550 150,000 -0.00(-8.33%)
Aug 16, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 15, 2018 0.0550 0.0550 0.0500 0.0550 172,400 +0.00(+0.00%)
Aug 14, 2018 0.0550 0.0550 0.0550 0.0550 29,000 -0.00(-8.33%)
Aug 13, 2018 0.0600 0.0600 0.0600 0.0600 33,000 +0.00(+9.09%)
Aug 09, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 07, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 03, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 01, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 31, 2018 0.0500 0.0500 0.0500 0.0500 60,000 -0.01(-23.08%)
Jul 26, 2018 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Jul 25, 2018 0.0550 0.0550 0.0500 0.0500 30,000 -0.01(-16.67%)
Jul 24, 2018 0.0600 0.0600 0.0600 0.0600 109,933 -0.01(-7.69%)
Jul 23, 2018 0.0650 0.0650 0.0650 0.0650 17,000 +0.00(+0.00%)
Jul 19, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 18, 2018 0.0650 0.0650 0.0650 0.0650 3,500 +0.01(+8.33%)
Jul 17, 2018 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Jul 16, 2018 0.0550 0.0600 0.0550 0.0600 23,455 +0.00(+0.00%)
Jul 13, 2018 0.0600 0.0600 0.0600 0.0600 46,000 -0.01(-7.69%)
Jul 12, 2018 0.0650 0.0650 0.0650 0.0650 149,000 +0.00(+0.00%)
Jul 10, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 09, 2018 0.0600 0.0600 0.0600 0.0600 109,000 +0.00(+0.00%)
Jul 06, 2018 0.0600 0.0600 0.0600 0.0600 52,500 +0.00(+0.00%)
Jul 05, 2018 0.0650 0.0650 0.0600 0.0600 84,000 -0.01(-7.69%)
Jul 04, 2018 0.0600 0.0650 0.0600 0.0650 97,000 +0.00(+0.00%)
Jul 03, 2018 0.0650 0.0650 0.0650 0.0650 17,000 +0.01(+8.33%)
Jun 29, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 28, 2018 0.0600 0.0600 0.0600 0.0600 245,000 -0.01(-7.69%)
Jun 27, 2018 0.0650 0.0650 0.0650 0.0650 80,500 -0.01(-7.14%)
Jun 26, 2018 0.0650 0.0700 0.0650 0.0700 25,000 +0.00(+0.00%)
Jun 25, 2018 0.0700 0.0700 0.0700 0.0700 46,000 +0.00(+0.00%)
Jun 22, 2018 0.0700 0.0800 0.0700 0.0700 105,500 +0.00(+0.00%)
Jun 21, 2018 0.0700 0.0800 0.0700 0.0700 87,400 +0.00(+0.00%)
Jun 20, 2018 0.0700 0.0700 0.0700 0.0700 87,100 +0.00(+0.00%)
Jun 19, 2018 0.0700 0.0700 0.0700 0.0700 102,000 -0.00(-6.67%)
Jun 18, 2018 0.0700 0.0750 0.0650 0.0750 133,497 +0.00(+0.00%)
Jun 14, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jun 13, 2018 0.0800 0.0800 0.0800 0.0800 35,000 -0.01(-5.88%)
Jun 12, 2018 0.0800 0.0850 0.0800 0.0850 105,000 +0.01(+6.25%)
Jun 11, 2018 0.0800 0.0800 0.0800 0.0800 42,000 -0.01(-5.88%)
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.