Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ashburton Ventures Inc (TSV: PLAN )

0.1300 -0.0050 (-3.70%)
Streaming Delayed Price Updated: 10:03 AM EDT, Sep 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 (%)
Jan 29, 2021 0.3450 0.5000 0.3450 0.4800 894,587 +0.15(+45.45%)
Jan 28, 2021 0.2500 0.3300 0.2500 0.3300 463,620 +0.08(+32.00%)
Jan 27, 2021 0.2500 0.2500 0.2350 0.2500 300,333 -0.01(-3.85%)
Jan 26, 2021 0.2500 0.2700 0.2400 0.2600 380,987 +0.00(+0.00%)
Jan 25, 2021 0.2400 0.2600 0.2200 0.2600 273,914 +0.01(+1.96%)
Jan 22, 2021 0.2050 0.2600 0.2050 0.2550 655,014 +0.05(+27.50%)
Jan 21, 2021 0.2150 0.2200 0.2000 0.2000 228,629 -0.01(-6.98%)
Jan 20, 2021 0.2200 0.2200 0.1900 0.2150 89,250 +0.01(+2.38%)
Jan 19, 2021 0.2100 0.2100 0.2000 0.2100 163,050 +0.01(+2.44%)
Jan 18, 2021 0.1700 0.2200 0.1700 0.2050 338,898 +0.03(+20.59%)
Jan 15, 2021 0.1500 0.1700 0.1500 0.1700 50,633 +0.00(+0.00%)
Jan 14, 2021 0.1850 0.1900 0.1700 0.1700 73,000 -0.01(-8.11%)
Jan 13, 2021 0.1300 0.2200 0.1300 0.1850 654,689 +0.07(+54.17%)
Jan 12, 2021 0.1350 0.1350 0.1200 0.1200 11,833 -0.01(-4.00%)
Jan 11, 2021 0.1300 0.1350 0.1250 0.1250 89,499 -0.01(-3.85%)
Jan 08, 2021 0.1500 0.1500 0.1200 0.1300 128,735 -0.01(-7.14%)
Jan 07, 2021 0.0900 0.1400 0.0900 0.1400 998,595 +0.05(+55.56%)
Jan 06, 2021 0.0850 0.0900 0.0850 0.0900 254,000 +0.00(+5.88%)
Jan 05, 2021 0.0900 0.0900 0.0850 0.0850 307,000 -0.00(-5.56%)
Jan 04, 2021 0.0750 0.0900 0.0750 0.0900 66,580 +0.00(+5.88%)
Dec 31, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 30, 2020 0.0800 0.0850 0.0800 0.0850 38,166 +0.01(+6.25%)
Dec 29, 2020 0.0850 0.0850 0.0750 0.0800 528,699 -0.01(-5.88%)
Dec 24, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 23, 2020 0.0850 0.0900 0.0850 0.0900 71,032 +0.00(+5.88%)
Dec 22, 2020 0.0900 0.0900 0.0850 0.0850 10,599 -0.00(-5.56%)
Dec 21, 2020 0.0950 0.0950 0.0900 0.0900 121,233 -0.01(-5.26%)
Dec 18, 2020 0.0950 0.0950 0.0950 725 +0.00(+0.00%)
Dec 17, 2020 0.0950 0.0950 0.0900 0.0950 34,500 +0.00(+0.00%)
Dec 16, 2020 0.0900 0.0950 0.0900 0.0950 182,333 +0.00(+0.00%)
Dec 15, 2020 0.0950 0.0950 0.0950 0.0950 103,221 +0.00(+0.00%)
Dec 14, 2020 0.0900 0.0950 0.0900 0.0950 50,750 +0.00(+0.00%)
Dec 11, 2020 0.0950 0.0950 0.0900 0.0950 42,500 +0.01(+5.56%)
Dec 10, 2020 0.0800 0.0900 0.0800 0.0900 256,509 +0.00(+5.88%)
Dec 09, 2020 0.0700 0.0850 0.0700 0.0850 350,386 +0.01(+13.33%)
Dec 08, 2020 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Dec 07, 2020 0.0750 0.0750 0.0750 0.0750 14,000 +0.00(+7.14%)
Dec 04, 2020 0.0750 0.0750 0.0700 0.0700 4,000 -0.01(-12.50%)
Dec 03, 2020 0.0750 0.0800 0.0750 0.0800 13,666 -0.01(-5.88%)
Dec 02, 2020 0.0800 0.0850 0.0800 0.0850 76,166 +0.01(+6.25%)
Dec 01, 2020 0.0650 0.0850 0.0650 0.0800 142,679 +0.01(+23.08%)
Nov 30, 2020 0.0600 0.0650 0.0600 0.0650 43,166 +0.01(+18.18%)
Nov 27, 2020 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Nov 25, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 24, 2020 0.0500 0.0550 0.0500 0.0550 181,208 +0.00(+0.00%)
Nov 19, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 18, 2020 0.0500 0.0500 0.0500 0.0500 47,000 +0.00(+0.00%)
Nov 17, 2020 0.0500 0.0500 0.0500 600 +0.00(+0.00%)
Nov 16, 2020 0.0500 0.0500 0.0500 0.0500 2,667 +0.00(+0.00%)
Nov 12, 2020 0.0500 0.0500 0.0500 0.0500 34,000 +0.00(+0.00%)
Nov 11, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 06, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 05, 2020 0.0500 0.0500 0.0500 0.0500 76,000 -0.00(-9.09%)
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.