Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 12:10 PM EDT, Jun 6, 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 (%)
Nov 30, 2021 0.4650 0.4650 0.4000 0.4150 121,870 -0.05(-9.78%)
Nov 29, 2021 0.4600 0.4700 0.4450 0.4600 99,221 +0.01(+1.10%)
Nov 26, 2021 0.4550 0.4550 0.4500 0.4550 30,174 -0.02(-4.21%)
Nov 25, 2021 0.4550 0.4750 0.4500 0.4750 44,758 +0.03(+6.74%)
Nov 24, 2021 0.4550 0.4550 0.4450 0.4450 10,000 -0.01(-2.20%)
Nov 23, 2021 0.5000 0.5000 0.4400 0.4550 82,334 -0.04(-9.00%)
Nov 22, 2021 0.4900 0.5000 0.4900 0.5000 10,500 -0.01(-1.96%)
Nov 19, 2021 0.5000 0.5400 0.5000 0.5100 61,130 +0.01(+2.00%)
Nov 18, 2021 0.5100 0.5000 0.5000 0.5000 116,250 +0.00(+0.00%)
Nov 17, 2021 0.5000 0.5000 0.5000 0.5000 32,740 -0.02(-3.85%)
Nov 16, 2021 0.5100 0.5200 0.5000 0.5200 50,556 +0.00(+0.00%)
Nov 15, 2021 0.5700 0.5700 0.5100 0.5200 156,079 -0.06(-10.34%)
Nov 12, 2021 0.6000 0.6000 0.5600 0.5800 64,531 -0.01(-1.69%)
Nov 11, 2021 0.5500 0.6000 0.5500 0.5900 66,821 +0.02(+3.51%)
Nov 10, 2021 0.5600 0.5700 99,538 +0.01(+1.79%)
Nov 09, 2021 0.5800 0.6000 0.5500 0.5600 159,513 +0.00(+0.00%)
Nov 08, 2021 0.5800 0.5800 0.5500 0.5600 124,707 -0.02(-3.45%)
Nov 05, 2021 0.5300 0.5900 0.5300 0.5800 134,909 +0.05(+9.43%)
Nov 04, 2021 0.5000 0.5300 0.4950 0.5300 72,841 +0.01(+1.92%)
Nov 03, 2021 0.5100 0.5300 0.5000 0.5200 106,949 +0.02(+4.00%)
Nov 02, 2021 0.4850 0.5000 0.4500 0.5000 85,132 +0.02(+3.09%)
Nov 01, 2021 0.4700 0.4850 0.4850 0.4850 15,825 +0.00(+0.00%)
Oct 29, 2021 0.4600 0.5300 0.4600 0.4850 223,767 +0.03(+7.78%)
Oct 28, 2021 0.4050 0.4800 0.4050 0.4500 139,736 +0.02(+4.65%)
Oct 27, 2021 0.4000 0.4300 0.3900 0.4300 156,666 +0.01(+2.38%)
Oct 26, 2021 0.4000 0.4200 0.4200 46,100 +0.00(+0.00%)
Oct 25, 2021 0.4000 0.4200 0.4000 0.4200 115,717 +0.03(+7.69%)
Oct 22, 2021 0.3850 0.3900 0.3750 0.3900 39,500 +0.00(+0.00%)
Oct 21, 2021 0.3900 0.3900 0.3900 0.3900 5,862 +0.00(+0.00%)
Oct 20, 2021 0.3800 0.3900 0.3700 0.3900 10,666 +0.01(+2.63%)
Oct 19, 2021 0.3800 0.3800 0.3600 0.3800 96,550 -0.01(-1.30%)
Oct 18, 2021 0.3800 0.3850 0.3800 0.3850 132,725 +0.02(+4.05%)
Oct 15, 2021 0.3700 0.3700 0.3700 0.3700 11,500 -0.01(-2.63%)
Oct 14, 2021 0.3800 0.3800 0.3800 0.3800 1,300 +0.00(+0.00%)
Oct 13, 2021 0.3700 0.3800 0.3700 0.3800 27,500 +0.00(+0.00%)
Oct 12, 2021 0.3800 0.3800 0.3800 0.3800 122,000 +0.00(+0.00%)
Oct 08, 2021 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 07, 2021 0.3800 0.3800 0.3800 0.3800 500 +0.00(+0.00%)
Oct 06, 2021 0.3500 0.3800 0.3400 0.3800 69,838 +0.02(+5.56%)
Oct 05, 2021 0.3750 0.3750 0.3600 0.3600 77,630 -0.03(-7.69%)
Oct 04, 2021 0.3900 0.3900 0.3900 0.3900 5,400 +0.00(+0.00%)
Oct 01, 2021 0.3800 0.3900 0.3800 0.3900 50,999 +0.02(+4.00%)
Sep 30, 2021 0.3850 0.3850 0.3600 0.3750 44,500 -0.01(-2.60%)
Sep 29, 2021 0.3600 0.4000 0.3600 0.3850 83,300 +0.01(+1.32%)
Sep 28, 2021 0.3950 0.3950 0.3800 0.3800 103,027 -0.03(-7.32%)
Sep 27, 2021 0.3850 0.4100 0.3850 0.4100 211,015 +0.01(+3.80%)
Sep 24, 2021 0.3850 0.3950 0.3850 0.3950 13,004 +0.01(+1.28%)
Sep 23, 2021 0.3500 0.3900 0.3500 0.3900 68,194 +0.05(+14.71%)
Sep 22, 2021 0.3400 0.3400 0.3400 0.3400 1,500 +0.01(+3.03%)
Sep 21, 2021 0.3300 0.3300 0.3300 0.3300 50,500 +0.00(+0.00%)
Sep 20, 2021 0.3400 0.3400 0.3300 0.3300 116,858 -0.01(-4.35%)
Sep 17, 2021 0.3400 0.3600 0.3400 0.3450 44,100 +0.00(+1.47%)
Sep 16, 2021 0.3500 0.3500 0.3400 0.3400 105,163 +0.01(+1.49%)
Sep 14, 2021 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Sep 13, 2021 0.3450 0.3500 0.3450 0.3500 32,200 +0.01(+1.45%)
Sep 10, 2021 0.3500 0.3500 0.3450 0.3450 101,432 +0.00(+0.00%)
Sep 09, 2021 0.3450 0.3450 0.3450 0.3450 6,766 +0.00(+0.00%)
Sep 08, 2021 0.3500 0.3500 0.3450 0.3450 67,500 -0.01(-1.43%)
Sep 07, 2021 0.3750 0.3750 0.3500 0.3500 67,088 -0.02(-5.41%)
Sep 03, 2021 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Sep 02, 2021 0.3700 0.3700 0.3700 0.3700 1,625 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.