Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ashburton Ventures Inc (TSV: PLAN )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 2:22 PM EDT, May 9, 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 (%)
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%)
Jul 02, 2021 0.4000 0.4000 0.3750 0.3750 15,218 -0.02(-3.85%)
Jun 29, 2021 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
Jun 28, 2021 0.3550 0.3600 0.3500 0.3600 41,227 +0.01(+2.86%)
Jun 25, 2021 0.3500 0.3600 0.3500 0.3500 38,666 +0.00(+0.00%)
Jun 24, 2021 0.3300 0.3500 0.3300 0.3500 37,500 -0.01(-2.78%)
Jun 23, 2021 0.3400 0.3600 0.3400 0.3600 66,681 +0.04(+12.50%)
Jun 21, 2021 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 18, 2021 0.3300 0.3300 0.3200 0.3200 109,000 +0.00(+0.00%)
Jun 17, 2021 0.3200 0.3200 0.3200 0.3200 663 -0.01(-3.03%)
Jun 16, 2021 0.3000 0.3400 0.3000 0.3300 215,200 +0.02(+6.45%)
Jun 15, 2021 0.3250 0.3250 0.3000 0.3100 32,652 -0.01(-3.13%)
Jun 14, 2021 0.3400 0.3400 0.3200 0.3200 86,466 -0.01(-3.03%)
Jun 11, 2021 0.3300 0.3400 0.3200 0.3300 56,513 -0.01(-1.49%)
Jun 10, 2021 0.3350 0.3350 0.3350 0.3350 20,254 -0.01(-1.47%)
Jun 08, 2021 0.3400 0.3400 0.3400 166 -0.02(-5.56%)
Jun 07, 2021 0.3650 0.3650 0.3600 0.3600 10,030 -0.02(-5.26%)
Jun 04, 2021 0.3800 0.3800 0.3800 0.3800 10,415 -0.04(-9.52%)
Jun 03, 2021 38.00 0.4200 0.3500 0.4200 3,550,000 +0.04(+12.00%)
Jun 02, 2021 0.3800 0.4100 0.3750 0.3750 11,500 +0.01(+1.35%)
Jun 01, 2021 0.3500 0.3700 0.3500 0.3700 9,500 +0.02(+5.71%)
May 31, 2021 0.3200 0.3500 0.3200 0.3500 138,950 +0.02(+6.06%)
May 28, 2021 0.3250 0.3300 0.3250 0.3300 26,003 -0.02(-5.71%)
May 27, 2021 0.3050 0.3500 0.3050 0.3500 71,666 +0.03(+11.11%)
May 26, 2021 0.3000 0.3150 0.3000 0.3150 35,707 +0.00(+0.00%)
May 25, 2021 0.3200 0.3300 0.3000 0.3150 207,000 +0.02(+5.00%)
May 21, 2021 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
May 20, 2021 0.3350 0.3350 0.2950 0.2950 188,825 -0.02(-4.84%)
May 19, 2021 0.3100 0.3100 0.3100 0.3100 99,500 +0.00(+0.00%)
May 18, 2021 0.3100 0.3100 0.3100 0.3100 29,500 -0.01(-1.59%)
May 17, 2021 0.3200 0.3200 0.3050 0.3150 24,500 +0.03(+8.62%)
May 14, 2021 0.3000 0.3100 0.2900 0.2900 201,750 -0.04(-12.12%)
May 12, 2021 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
May 11, 2021 0.3750 0.3750 0.3000 0.3150 258,800 -0.06(-16.00%)
May 10, 2021 0.3950 0.3950 0.3750 0.3750 59,520 -0.02(-5.06%)
May 07, 2021 0.4250 0.4250 0.3850 0.3950 23,300 -0.02(-4.82%)
May 06, 2021 0.4200 0.4200 0.4150 0.4150 27,583 +0.00(+0.00%)
May 05, 2021 0.3950 0.4300 0.3950 0.4150 80,510 +0.02(+5.06%)
May 04, 2021 0.3950 0.4000 0.3900 0.3950 46,999 +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.