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 )

0.0950 +0.0050 (+5.56%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 31, 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 (%)
May 31, 2022 0.3150 0.3150 0.3000 0.3000 25,010 -0.02(-4.76%)
May 30, 2022 0.3150 0.3150 0.3150 0.3150 1,000 +0.01(+3.28%)
May 27, 2022 0.3050 0.3150 0.3050 0.3050 77,500 +0.01(+3.39%)
May 26, 2022 0.2950 0.2950 0.2950 0.2950 21,500 +0.03(+11.32%)
May 25, 2022 0.2950 0.2950 0.2500 0.2650 88,000 -0.03(-11.67%)
May 24, 2022 0.3000 0.3000 0.3000 0.3000 5,704 +0.00(+0.00%)
May 20, 2022 0.3000 0 +0.00(+0.00%)
May 19, 2022 0.2800 0.3000 0.2800 0.3000 99,220 +0.01(+1.69%)
May 17, 2022 0.2950 0 +0.02(+9.26%)
May 16, 2022 0.2650 0.2700 0.2550 0.2700 10,935 -0.01(-3.57%)
May 13, 2022 0.2600 0.2800 0.2500 0.2800 51,875 +0.03(+12.00%)
May 12, 2022 0.2650 0.2650 0.2500 0.2500 56,140 -0.02(-7.41%)
May 11, 2022 0.2600 0.2800 0.2600 0.2700 152,600 +0.01(+3.85%)
May 10, 2022 0.2600 0.2600 0.2600 0.2600 68,000 -0.01(-3.70%)
May 09, 2022 0.2800 0.2900 0.2700 0.2700 53,500 -0.03(-10.00%)
May 06, 2022 0.3000 0.3000 0.3000 0.3000 18,100 -0.02(-4.76%)
May 05, 2022 0.3250 0.3250 0.3000 0.3150 63,500 -0.01(-3.08%)
May 04, 2022 0.3400 0.3400 0.3250 0.3250 20,000 -0.02(-4.41%)
May 03, 2022 0.3350 0.3400 0.3350 0.3400 46,500 +0.01(+1.49%)
May 02, 2022 0.3350 0.3550 0.3350 0.3350 216,500 +0.00(+0.00%)
Apr 29, 2022 0.3350 0.3350 0.3200 0.3350 48,708 +0.01(+1.52%)
Apr 28, 2022 0.3400 0.3450 0.3300 0.3300 25,033 +0.01(+1.54%)
Apr 27, 2022 0.3200 0.3250 0.3200 0.3250 17,001 +0.01(+3.17%)
Apr 26, 2022 0.3250 0.3250 0.3150 0.3150 49,786 -0.01(-3.08%)
Apr 25, 2022 0.3300 0.3300 0.3250 0.3250 11,600 -0.02(-4.41%)
Apr 22, 2022 0.3400 0.3400 0.3250 0.3400 51,500 +0.00(+0.00%)
Apr 21, 2022 0.3400 0.3500 0.3350 0.3400 28,500 +0.00(+0.00%)
Apr 19, 2022 0.3400 75 +0.01(+1.49%)
Apr 18, 2022 0.3300 0.3400 0.3300 0.3350 10,200 +0.01(+3.08%)
Apr 14, 2022 0.3250 0 -0.02(-5.80%)
Apr 13, 2022 0.3400 0.3500 0.3400 0.3450 54,780 +0.00(+0.00%)
Apr 11, 2022 0.3450 0 -0.02(-4.17%)
Apr 08, 2022 0.3250 0.3600 0.3250 0.3600 151,750 +0.04(+12.50%)
Apr 07, 2022 0.3300 0.3350 0.2900 0.3200 169,999 -0.01(-3.03%)
Apr 06, 2022 0.3350 0.3350 0.3300 0.3300 19,200 -0.01(-1.49%)
Apr 05, 2022 0.3500 0.3500 0.3350 0.3350 130,050 -0.01(-2.90%)
Apr 04, 2022 0.3500 0.3500 0.3450 0.3450 48,333 -0.02(-5.48%)
Apr 01, 2022 0.3700 0.3700 0.3600 0.3650 79,000 -0.01(-1.35%)
Mar 31, 2022 0.3700 0.3700 0.3700 0.3700 15,000 +0.00(+0.00%)
Mar 30, 2022 0.3700 0.3700 0.3700 0.3700 77,443 -0.01(-1.33%)
Mar 29, 2022 0.3800 0.3800 0.3750 0.3750 23,222 -0.01(-1.32%)
Mar 28, 2022 0.3900 0.3900 0.3750 0.3800 99,101 -0.01(-1.30%)
Mar 25, 2022 0.3850 0.3850 0.3850 0.3850 19,200 +0.00(+0.00%)
Mar 24, 2022 0.3850 0.3850 0.3850 0.3850 65,000 +0.01(+1.32%)
Mar 23, 2022 0.3800 0.3850 0.3800 0.3800 59,950 +0.00(+0.00%)
Mar 22, 2022 0.3800 0.3800 0.3800 0.3800 23,867 +0.00(+0.00%)
Mar 21, 2022 0.3800 0.3800 0.3800 0.3800 55,500 -0.01(-2.56%)
Mar 18, 2022 0.3900 0.3900 0.3800 0.3900 144,000 +0.00(+0.00%)
Mar 17, 2022 0.3900 0.3900 0.3900 0.3900 45,500 +0.00(+0.00%)
Mar 16, 2022 0.3900 0.4000 0.3900 0.3900 103,000 +0.00(+0.00%)
Mar 15, 2022 0.3950 0.3950 0.3900 0.3900 26,501 -0.01(-2.50%)
Mar 14, 2022 0.4000 0.4000 0.3900 0.4000 15,146 +0.01(+1.27%)
Mar 11, 2022 0.3950 0.3950 0.3950 0.3950 10,000 +0.01(+1.28%)
Mar 10, 2022 0.3850 0.4100 0.3850 0.3900 333,250 +0.01(+1.30%)
Mar 09, 2022 0.3850 0.3850 0.3800 0.3850 76,730 +0.01(+1.32%)
Mar 08, 2022 0.3950 0.3950 0.3800 0.3800 151,550 -0.01(-2.56%)
Mar 07, 2022 0.4100 0.4100 0.3900 0.3900 131,000 -0.02(-3.70%)
Mar 04, 2022 0.4050 0.4100 0.4000 0.4050 55,100 +0.00(+0.00%)
Mar 03, 2022 0.4000 0.4100 0.4000 0.4050 54,000 +0.01(+2.53%)
Mar 02, 2022 0.3800 0.3950 0.3800 0.3950 157,500 +0.03(+6.76%)
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.