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

Ashburton Ventures Inc (TSV: PLAN )

0.1200 +0.0050 (+4.35%)
Streaming Delayed Price Updated: 1:46 PM EDT, Apr 26, 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 31, 2023 0.2750 0.2800 0.2750 0.2750 11,369 +0.01(+1.85%)
Mar 30, 2023 0.2900 0.2900 0.2700 0.2700 51,854 -0.02(-6.90%)
Mar 29, 2023 0.3100 0.3100 0.2900 0.2900 47,241 -0.01(-3.33%)
Mar 28, 2023 0.3000 0.3000 0.2950 0.3000 9,500 -0.01(-1.64%)
Mar 27, 2023 0.3250 0.3250 0.2950 0.3050 107,785 -0.02(-4.69%)
Mar 24, 2023 0.3300 0.3300 0.3200 0.3200 44,000 +0.00(+0.00%)
Mar 23, 2023 0.3100 0.3200 0.3100 0.3200 14,000 +0.02(+4.92%)
Mar 22, 2023 0.3300 0.3300 0.3050 0.3050 56,225 -0.02(-4.69%)
Mar 21, 2023 0.3200 0.3200 0.3200 0.3200 20,245 +0.00(+0.00%)
Mar 20, 2023 0.3250 0.3250 0.3150 0.3200 11,066 +0.01(+3.23%)
Mar 17, 2023 0.3200 0.3200 0.3100 0.3100 11,500 -0.01(-3.13%)
Mar 16, 2023 0.3200 0.3200 0.3200 0.3200 41,400 +0.00(+0.00%)
Mar 15, 2023 0.3200 0.3200 0.3050 0.3200 50,249 +0.01(+1.59%)
Mar 14, 2023 0.3650 0.3650 0.3100 0.3150 460,248 -0.02(-4.55%)
Mar 13, 2023 0.3300 0.3300 0.3100 0.3300 40,015 +0.00(+0.00%)
Mar 10, 2023 0.3350 0.3350 0.3200 0.3300 102,025 -0.01(-1.49%)
Mar 09, 2023 0.3450 0.3450 0.3250 0.3350 100,000 -0.01(-4.29%)
Mar 08, 2023 0.3400 0.3550 0.3400 0.3500 121,000 +0.02(+6.06%)
Mar 07, 2023 0.3550 0.3550 0.3300 0.3300 199,000 -0.03(-8.33%)
Mar 06, 2023 0.3600 0.4000 0.3550 0.3600 418,200 +0.00(+0.00%)
Mar 03, 2023 0.3600 0.3650 0.3500 0.3600 147,722 +0.00(+0.00%)
Mar 02, 2023 0.3400 0.3600 0.3350 0.3600 407,030 +0.02(+5.88%)
Mar 01, 2023 0.3250 0.3500 0.3250 0.3400 88,594 +0.02(+4.62%)
Feb 28, 2023 0.3100 0.3300 0.3100 0.3250 165,900 +0.01(+3.17%)
Feb 27, 2023 0.3000 0.3200 0.3000 0.3150 57,500 +0.02(+5.00%)
Feb 24, 2023 0.3000 0.3000 0.2800 0.3000 134,000 +0.00(+0.00%)
Feb 23, 2023 0.2900 0.3100 0.2900 0.3000 290,499 +0.01(+3.45%)
Feb 22, 2023 0.2950 0.2950 0.2850 0.2900 60,700 +0.01(+1.75%)
Feb 21, 2023 0.2950 0.2950 0.2800 0.2850 60,137 +0.00(+1.79%)
Feb 17, 2023 0.2800 0 +0.00(+0.00%)
Feb 16, 2023 0.2800 0.2800 0.2750 0.2800 19,500 -0.00(-1.75%)
Feb 15, 2023 0.2900 0.2900 0.2850 0.2850 69,000 -0.01(-3.39%)
Feb 14, 2023 0.2950 0.3000 0.2900 0.2950 100,166 +0.01(+1.72%)
Feb 13, 2023 0.3000 0.3050 0.2900 0.2900 161,050 +0.01(+1.75%)
Feb 10, 2023 0.2600 0.2900 0.2550 0.2850 186,500 +0.03(+11.76%)
Feb 09, 2023 0.2600 0.2600 0.2550 0.2550 52,150 -0.01(-3.77%)
Feb 08, 2023 0.2550 0.2650 0.2500 0.2650 182,701 +0.01(+3.92%)
Feb 07, 2023 0.2600 0.2600 0.2550 0.2550 38,000 +0.00(+0.00%)
Feb 06, 2023 0.2600 0.2600 0.2550 0.2550 93,624 -0.01(-3.77%)
Feb 03, 2023 0.2600 0.2700 0.2600 0.2650 249,500 +0.01(+1.92%)
Feb 02, 2023 0.2750 0.2900 0.2600 0.2600 111,504 -0.01(-3.70%)
Feb 01, 2023 0.2600 0.2750 0.2600 0.2700 60,000 +0.01(+3.85%)
Jan 31, 2023 0.2600 0.2600 0.2450 0.2600 139,500 +0.01(+1.96%)
Jan 30, 2023 0.2600 0.2600 0.2450 0.2550 129,500 -0.01(-1.92%)
Jan 27, 2023 0.2500 0.2800 0.2500 0.2600 275,000 +0.02(+6.12%)
Jan 26, 2023 0.2500 0.2500 0.2450 0.2450 44,040 +0.01(+2.08%)
Jan 25, 2023 0.2500 0.2500 0.2400 0.2400 104,000 -0.02(-5.88%)
Jan 24, 2023 0.2550 0.2550 0.2500 0.2550 31,010 -0.01(-1.92%)
Jan 23, 2023 0.2450 0.2600 0.2400 0.2600 248,000 +0.02(+8.33%)
Jan 20, 2023 0.2350 0.2400 0.2300 0.2400 32,250 +0.01(+6.67%)
Jan 19, 2023 0.2150 0.2250 0.2150 0.2250 97,000 +0.01(+4.65%)
Jan 18, 2023 0.2000 0.2300 0.2000 0.2150 344,500 +0.02(+10.26%)
Jan 17, 2023 0.2150 0.2150 0.1950 0.1950 242,990 -0.02(-9.30%)
Jan 16, 2023 0.2150 0.2150 0.2100 0.2150 99,404 +0.01(+2.38%)
Jan 13, 2023 0.2100 0.2100 0.2100 0.2100 22,500 +0.00(+0.00%)
Jan 12, 2023 0.2200 0.2200 0.2050 0.2100 34,000 +0.00(+0.00%)
Jan 11, 2023 0.2250 0.2250 0.2100 0.2100 45,502 -0.01(-4.55%)
Jan 10, 2023 0.2200 0.2200 0.2200 0.2200 6,700 +0.00(+0.00%)
Jan 09, 2023 0.2250 0.2300 0.2100 0.2200 69,804 -0.01(-2.22%)
Jan 06, 2023 0.2350 0.2350 0.2200 0.2250 43,100 -0.01(-2.17%)
Jan 05, 2023 0.2300 0.2300 0.2250 0.2300 7,005 -0.01(-4.17%)
Jan 04, 2023 0.2300 0.2400 0.2300 0.2400 26,500 +0.01(+4.35%)
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.