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, 2024 0.0950 0.0950 0.0950 0.0950 49,650 +0.01(+5.56%)
May 28, 2024 0.0900 0 +0.00(+0.00%)
May 27, 2024 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+5.88%)
May 24, 2024 0.0900 0.0900 0.0850 0.0850 71,000 -0.00(-5.56%)
May 23, 2024 0.0900 0.0900 0.0900 0.0900 35,000 +0.00(+0.00%)
May 22, 2024 0.1050 0.1050 0.0900 0.0900 327,005 -0.01(-10.00%)
May 21, 2024 0.1000 0.1000 0.1000 0.1000 79,090 +0.01(+5.26%)
May 17, 2024 0.0950 0 -0.01(-5.00%)
May 16, 2024 0.1050 0.1100 0.1000 0.1000 81,500 -0.00(-4.76%)
May 15, 2024 0.1000 0.1050 0.1000 0.1050 10,110 +0.00(+0.00%)
May 14, 2024 0.1100 0.1100 0.1050 0.1050 26,060 -0.01(-4.55%)
May 13, 2024 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
May 10, 2024 0.1100 0.1100 0.1100 0.1100 3,000 +0.01(+4.76%)
May 09, 2024 0.1100 0.1100 0.1050 0.1050 21,500 +0.00(+0.00%)
May 08, 2024 0.1100 0.1100 0.1050 0.1050 35,000 -0.01(-4.55%)
May 07, 2024 0.1100 0.1100 0.1100 0.1100 7,000 +0.00(+0.00%)
May 06, 2024 0.1200 0.1200 0.1100 0.1100 119,301 -0.01(-4.35%)
May 03, 2024 0.1300 0.1300 0.1150 0.1150 507,008 -0.01(-11.54%)
May 02, 2024 0.1200 0.1300 0.1200 0.1300 194,300 +0.01(+13.04%)
May 01, 2024 0.1200 0.1200 0.1150 0.1150 113,673 +0.00(+0.00%)
Apr 30, 2024 0.1200 0.1200 0.1150 0.1150 99,500 -0.00(-4.17%)
Apr 29, 2024 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Apr 26, 2024 0.1200 0.1250 0.1200 0.1200 72,089 +0.00(+4.35%)
Apr 25, 2024 0.1250 0.1250 0.1100 0.1150 68,500 -0.01(-8.00%)
Apr 24, 2024 0.1300 0.1300 0.1250 0.1250 11,500 -0.01(-3.85%)
Apr 23, 2024 0.1250 0.1300 0.1250 0.1300 30,464 +0.01(+4.00%)
Apr 22, 2024 0.1200 0.1250 0.1150 0.1250 80,000 +0.01(+4.17%)
Apr 19, 2024 0.1200 0.1200 0.1150 0.1200 21,002 +0.00(+0.00%)
Apr 18, 2024 0.1250 0.1250 0.1150 0.1200 30,500 -0.01(-4.00%)
Apr 17, 2024 0.1250 0.1250 0.1200 0.1250 9,500 +0.01(+4.17%)
Apr 16, 2024 0.1250 0.1250 0.1200 0.1200 24,000 -0.01(-4.00%)
Apr 15, 2024 0.1250 0.1250 0.1250 0.1250 17,000 +0.00(+0.00%)
Apr 12, 2024 0.1250 0.1250 0.1250 0.1250 84,002 +0.01(+13.64%)
Apr 11, 2024 0.1050 0.1150 0.1050 0.1100 162,023 +0.01(+10.00%)
Apr 10, 2024 0.1000 0.1050 0.1000 0.1000 54,533 +0.00(+0.00%)
Apr 09, 2024 0.1000 0.1000 0.1000 0.1000 68,000 +0.00(+0.00%)
Apr 08, 2024 0.1000 0.1000 0.1000 0.1000 60,050 +0.00(+0.00%)
Apr 05, 2024 0.0950 0.1000 0.0950 0.1000 14,000 +0.01(+5.26%)
Apr 04, 2024 0.1000 0.1000 0.0950 0.0950 109,000 +0.00(+0.00%)
Apr 03, 2024 0.1000 0.1000 0.0950 0.0950 92,500 -0.01(-5.00%)
Apr 02, 2024 0.1000 0.1000 0.1000 0.1000 77,000 +0.01(+5.26%)
Apr 01, 2024 0.0950 0.0950 0.0950 0.0950 20,005 +0.01(+5.56%)
Mar 28, 2024 0.0900 0 +0.00(+0.00%)
Mar 27, 2024 0.1000 0.1000 0.0900 0.0900 149,500 -0.01(-10.00%)
Mar 26, 2024 0.1000 0.1000 0.1000 0.1000 11,000 +0.01(+5.26%)
Mar 25, 2024 0.0950 0.0950 0.0950 0.0950 117,286 +0.00(+0.00%)
Mar 22, 2024 0.0950 0.0950 0.0900 0.0950 146,000 +0.00(+0.00%)
Mar 21, 2024 0.1000 0.1000 0.0950 0.0950 235,000 -0.01(-5.00%)
Mar 20, 2024 0.1000 0.1050 0.1000 0.1000 40,000 +0.01(+5.26%)
Mar 19, 2024 0.1050 0.1050 0.0950 0.0950 302,000 -0.01(-5.00%)
Mar 18, 2024 0.1100 0.1100 0.1000 0.1000 40,500 -0.00(-4.76%)
Mar 15, 2024 0.1150 0.1150 0.1000 0.1050 185,500 -0.01(-4.55%)
Mar 14, 2024 0.1150 0.1150 0.1100 0.1100 6,500 -0.01(-4.35%)
Mar 13, 2024 0.1200 0.1200 0.1150 0.1150 57,000 -0.00(-4.17%)
Mar 12, 2024 0.1200 0.1200 0.1200 0.1200 45,200 +0.00(+0.00%)
Mar 11, 2024 0.1300 0.1450 0.1200 0.1200 447,200 +0.00(+0.00%)
Mar 08, 2024 0.0950 0.1200 0.0950 0.1200 173,092 +0.02(+26.32%)
Mar 07, 2024 0.0950 0.1000 0.0950 0.0950 60,000 +0.00(+0.00%)
Mar 06, 2024 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+5.56%)
Mar 05, 2024 0.0900 0.0900 0.0900 0.0900 55,000 +0.00(+0.00%)
Mar 04, 2024 0.0900 0.0900 0.0900 0.0900 85,000 +0.00(+5.88%)
Mar 01, 2024 0.0900 0.0900 0.0850 0.0850 7,000 -0.00(-5.56%)
Feb 29, 2024 0.0900 0.0900 0.0850 0.0900 54,000 +0.00(+0.00%)
Feb 28, 2024 0.0950 0.0950 0.0900 0.0900 50,700 -0.01(-5.26%)
Feb 27, 2024 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+5.56%)
Feb 26, 2024 0.0800 0.0900 0.0800 0.0900 60,633 +0.01(+12.50%)
Feb 23, 2024 0.0850 0.0850 0.0800 0.0800 313,500 -0.01(-5.88%)
Feb 22, 2024 0.0800 0.0850 0.0800 0.0850 20,000 +0.01(+6.25%)
Feb 21, 2024 0.1050 0.1050 0.0800 0.0800 610,667 -0.02(-20.00%)
Feb 20, 2024 0.1050 0.1050 0.1000 0.1000 105,033 -0.00(-4.76%)
Feb 16, 2024 0.1050 0 +0.00(+0.00%)
Feb 15, 2024 0.1050 0.1050 0.1000 0.1050 30,000 +0.01(+10.53%)
Feb 14, 2024 0.1000 0.1000 0.0950 0.0950 34,500 -0.01(-5.00%)
Feb 13, 2024 0.1000 0.1000 0.1000 0.1000 35,000 +0.00(+0.00%)
Feb 12, 2024 0.1050 0.1100 0.1000 0.1000 118,500 +0.00(+0.00%)
Feb 09, 2024 0.1100 0.1100 0.1000 0.1000 86,250 -0.01(-13.04%)
Feb 08, 2024 0.1000 0.1150 0.1000 0.1150 293,000 +0.02(+21.05%)
Feb 07, 2024 0.1050 0.1100 0.0950 0.0950 206,000 -0.01(-9.52%)
Feb 06, 2024 0.1150 0.1150 0.1050 0.1050 18,000 +0.00(+0.00%)
Feb 05, 2024 0.1050 0.1050 0.1050 0.1050 8,000 +0.00(+0.00%)
Feb 02, 2024 0.1150 0.1150 0.1000 0.1050 100,000 +0.00(+0.00%)
Feb 01, 2024 0.1000 0.1150 0.1000 0.1050 56,000 +0.01(+10.53%)
Jan 31, 2024 0.1150 0.1150 0.0950 0.0950 166,000 -0.02(-20.83%)
Jan 30, 2024 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-4.00%)
Jan 29, 2024 0.1150 0.1250 0.1100 0.1250 30,500 +0.01(+8.70%)
Jan 26, 2024 0.1050 0.1150 0.0900 0.1150 452,678 +0.01(+15.00%)
Jan 25, 2024 0.1050 0.1050 0.1000 0.1000 95,450 +0.00(+0.00%)
Jan 24, 2024 0.1150 0.1150 0.0900 0.1000 1,031,500 -0.01(-9.09%)
Jan 23, 2024 0.1150 0.1150 0.1100 0.1100 29,000 -0.01(-4.35%)
Jan 22, 2024 0.1350 0.1350 0.1050 0.1150 104,000 -0.01(-11.54%)
Jan 19, 2024 0.1350 0.1400 0.1300 0.1300 4,500 +0.00(+0.00%)
Jan 18, 2024 0.1350 0.1350 0.1300 0.1300 1,500 +0.00(+0.00%)
Jan 17, 2024 0.1400 0.1400 0.1300 0.1300 44,000 +0.00(+0.00%)
Jan 16, 2024 0.1100 0.1300 0.1100 0.1300 30,000 +0.02(+18.18%)
Jan 15, 2024 0.1100 0.1100 0.1100 0.1100 91,025 +0.00(+0.00%)
Jan 12, 2024 0.1150 0.1200 0.1100 0.1100 43,500 -0.01(-4.35%)
Jan 11, 2024 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Jan 10, 2024 0.1150 0.1200 0.1150 0.1150 6,500 +0.00(+0.00%)
Jan 09, 2024 0.1150 0.1150 0.1150 0.1150 11,000 +0.00(+0.00%)
Jan 08, 2024 0.1200 0.1200 0.1100 0.1150 47,149 +0.00(+0.00%)
Jan 05, 2024 0.1150 0.1150 0.1150 0.1150 18,000 +0.00(+0.00%)
Jan 04, 2024 0.1250 0.1250 0.1100 0.1150 137,000 -0.01(-8.00%)
Jan 03, 2024 0.1200 0.1300 0.1200 0.1250 33,000 +0.01(+4.17%)
Jan 02, 2024 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+4.35%)
Dec 29, 2023 0.1150 0 -0.01(-11.54%)
Dec 28, 2023 0.1300 0.1300 0.1300 0.1300 2,000 +0.01(+8.33%)
Dec 27, 2023 0.1250 0.1400 0.1200 0.1200 364,000 +0.00(+0.00%)
Dec 22, 2023 0.1200 0 -0.01(-7.69%)
Dec 21, 2023 0.1300 0.1300 0.1200 0.1300 106,500 +0.01(+4.00%)
Dec 20, 2023 0.1100 0.1250 0.1100 0.1250 62,500 +0.02(+19.05%)
Dec 19, 2023 0.1200 0.1200 0.1050 0.1050 80,000 -0.02(-16.00%)
Dec 18, 2023 0.1300 0.1400 0.1250 0.1250 23,000 +0.00(+0.00%)
Dec 15, 2023 0.1150 0.1300 0.1150 0.1250 25,020 +0.01(+8.70%)
Dec 14, 2023 0.1150 0.1150 0.1150 0.1150 2,000 +0.01(+4.55%)
Dec 13, 2023 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Dec 12, 2023 0.1250 0.1250 0.1100 0.1100 96,800 -0.01(-12.00%)
Dec 11, 2023 0.1300 0.1300 0.1250 0.1250 2,000 -0.01(-3.85%)
Dec 08, 2023 0.1350 0.1350 0.1300 0.1300 22,000 -0.01(-3.70%)
Dec 07, 2023 0.1300 0.1350 0.1300 0.1350 12,000 +0.01(+8.00%)
Dec 06, 2023 0.1200 0.1300 0.1200 0.1250 20,000 +0.01(+4.17%)
Dec 05, 2023 0.1200 0.1200 0.1150 0.1200 12,000 +0.00(+0.00%)
Dec 04, 2023 0.1200 0.1200 0.1100 0.1200 51,500 +0.00(+0.00%)
Dec 01, 2023 0.1200 0.1200 0.1150 0.1200 14,500 +0.00(+4.35%)
Nov 30, 2023 0.1150 0.1150 0.1150 0.1150 2,000 +0.01(+4.55%)
Nov 29, 2023 0.1200 0.1200 0.1100 0.1100 42,500 +0.00(+0.00%)
Nov 28, 2023 0.1200 0.1200 0.1100 0.1100 80,000 -0.01(-8.33%)
Nov 27, 2023 0.1300 0.1350 0.1200 0.1200 26,000 +0.00(+0.00%)
Nov 24, 2023 0.1300 0.1300 0.1200 0.1200 23,864 -0.01(-7.69%)
Nov 23, 2023 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+8.33%)
Nov 22, 2023 0.1200 0.1200 0.1100 0.1200 28,000 +0.00(+4.35%)
Nov 21, 2023 0.1100 0.1200 0.1100 0.1150 20,800 +0.01(+4.55%)
Nov 20, 2023 0.1100 0.1100 0.1050 0.1100 28,900 +0.01(+4.76%)
Nov 17, 2023 0.1100 0.1100 0.1050 0.1050 27,500 +0.00(+0.00%)
Nov 16, 2023 0.1100 0.1100 0.1000 0.1050 31,000 -0.01(-4.55%)
Nov 15, 2023 0.1200 0.1200 0.1050 0.1100 46,600 -0.01(-4.35%)
Nov 14, 2023 0.1150 0.1150 0.1150 0.1150 9,000 +0.01(+4.55%)
Nov 13, 2023 0.1200 0.1200 0.1100 0.1100 30,015 +0.01(+4.76%)
Nov 10, 2023 0.1100 0.1150 0.1050 0.1050 52,857 -0.01(-4.55%)
Nov 09, 2023 0.1100 0.1100 0.1100 0.1100 32,500 +0.00(+0.00%)
Nov 08, 2023 0.1100 0.1100 0.1100 0.1100 16,500 +0.00(+0.00%)
Nov 07, 2023 0.1100 0.1100 0.1050 0.1100 23,000 +0.00(+0.00%)
Nov 06, 2023 0.1100 0.1100 0.1000 0.1100 269,500 -0.01(-4.35%)
Nov 03, 2023 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+4.55%)
Nov 02, 2023 0.1150 0.1150 0.1100 0.1100 13,500 +0.00(+0.00%)
Nov 01, 2023 0.1150 0.1150 0.1050 0.1100 57,833 -0.01(-4.35%)
Oct 31, 2023 0.1250 0.1250 0.1150 0.1150 38,000 -0.00(-4.17%)
Oct 30, 2023 0.1300 0.1300 0.1200 0.1200 58,000 -0.01(-4.00%)
Oct 27, 2023 0.1300 0.1300 0.1100 0.1250 113,000 +0.01(+4.17%)
Oct 26, 2023 0.1250 0.1250 0.1200 0.1200 15,000 -0.01(-4.00%)
Oct 25, 2023 0.1400 0.1400 0.1100 0.1250 749,648 -0.02(-10.71%)
Oct 24, 2023 0.1400 0.1400 0.1400 0.1400 5,500 +0.00(+0.00%)
Oct 23, 2023 0.1400 0.1500 0.1400 0.1400 56,830 -0.00(-3.45%)
Oct 20, 2023 0.1500 0.1500 0.1450 0.1450 23,766 -0.01(-3.33%)
Oct 19, 2023 0.1600 0.1600 0.1500 0.1500 73,590 -0.01(-6.25%)
Oct 18, 2023 0.1650 0.1650 0.1600 0.1600 12,000 +0.00(+0.00%)
Oct 17, 2023 0.1750 0.1750 0.1600 0.1600 56,000 -0.01(-3.03%)
Oct 16, 2023 0.1700 0.1700 0.1650 0.1650 2,220 -0.01(-2.94%)
Oct 13, 2023 0.1700 0.1700 0.1700 0.1700 1,500 +0.01(+3.03%)
Oct 12, 2023 0.1750 0.1750 0.1650 0.1650 11,500 -0.01(-5.71%)
Oct 11, 2023 0.1650 0.1750 0.1650 0.1750 19,000 +0.01(+6.06%)
Oct 10, 2023 0.1600 0.1650 0.1600 0.1650 14,000 +0.02(+10.00%)
Oct 06, 2023 0.1500 0 +0.00(+0.00%)
Oct 05, 2023 0.1600 0.1600 0.1500 0.1500 11,000 -0.01(-3.23%)
Oct 04, 2023 0.1600 0.1600 0.1550 0.1550 19,500 +0.00(+0.00%)
Oct 03, 2023 0.1600 0.1600 0.1400 0.1550 278,000 -0.01(-6.06%)
Oct 02, 2023 0.1650 0.1650 0.1600 0.1650 30,000 +0.01(+3.13%)
Sep 29, 2023 0.1700 0.1700 0.1600 0.1600 46,583 -0.01(-5.88%)
Sep 28, 2023 0.1650 0.1700 0.1650 0.1700 15,000 +0.01(+3.03%)
Sep 27, 2023 0.1600 0.1650 0.1550 0.1650 7,500 +0.01(+3.13%)
Sep 26, 2023 0.1650 0.1650 0.1500 0.1600 111,000 -0.01(-5.88%)
Sep 25, 2023 0.1650 0.1700 0.1650 0.1700 19,413 +0.01(+3.03%)
Sep 22, 2023 0.1650 0.1650 0.1600 0.1650 14,250 +0.01(+3.13%)
Sep 21, 2023 0.1650 0.1650 0.1600 0.1600 138,500 -0.01(-3.03%)
Sep 20, 2023 0.1700 0.1700 0.1650 0.1650 301,500 -0.01(-2.94%)
Sep 19, 2023 0.1700 0.1700 0.1700 0.1700 2,000 +0.01(+3.03%)
Sep 18, 2023 0.1750 0.1750 0.1650 0.1650 73,000 -0.01(-2.94%)
Sep 15, 2023 0.1850 0.1900 0.1700 0.1700 17,000 -0.01(-5.56%)
Sep 14, 2023 0.1800 0.1800 0.1800 0.1800 16,025 +0.01(+2.86%)
Sep 13, 2023 0.1850 0.1900 0.1750 0.1750 39,200 -0.01(-2.78%)
Sep 12, 2023 0.1900 0.2000 0.1800 0.1800 45,000 -0.02(-10.00%)
Sep 05, 2023 0.2000 0 +0.02(+11.11%)
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.