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 (%)
Aug 31, 2022 0.3350 0.3350 0.3200 0.3200 133,500 -0.02(-5.88%)
Aug 30, 2022 0.3350 0.3400 0.3300 0.3400 97,982 -0.01(-4.23%)
Aug 29, 2022 0.3600 0.3600 0.3550 0.3550 21,500 -0.01(-2.74%)
Aug 26, 2022 0.3650 0.3650 0.3650 0.3650 1,452 -0.01(-1.35%)
Aug 25, 2022 0.3500 0.3700 0.3500 0.3700 102,500 +0.02(+4.23%)
Aug 24, 2022 0.3600 0.3700 0.3550 0.3550 74,500 -0.01(-1.39%)
Aug 23, 2022 0.3500 0.3600 0.3500 0.3600 84,880 +0.01(+2.86%)
Aug 22, 2022 0.3550 0.3550 0.3500 0.3500 21,000 +0.00(+0.00%)
Aug 19, 2022 0.3500 0.3600 0.3400 0.3500 161,060 +0.00(+0.00%)
Aug 18, 2022 0.3150 0.3500 0.3150 0.3500 158,796 +0.05(+16.67%)
Aug 17, 2022 0.2750 0.3000 0.2750 0.3000 316,062 +0.02(+7.14%)
Aug 16, 2022 0.2600 0.2800 0.2600 0.2800 81,858 +0.01(+3.70%)
Aug 15, 2022 0.2700 0.2700 0.2700 0.2700 21,008 +0.01(+3.85%)
Aug 12, 2022 0.2650 0.2650 0.2600 0.2600 56,107 +0.00(+0.00%)
Aug 11, 2022 0.2400 0.2600 0.2400 0.2600 195,000 +0.02(+8.33%)
Aug 10, 2022 0.2450 0.2450 0.2350 0.2400 118,700 +0.00(+0.00%)
Aug 09, 2022 0.2500 0.2500 0.2400 0.2400 89,700 -0.01(-2.04%)
Aug 08, 2022 0.2550 0.2550 0.2450 0.2450 21,274 -0.02(-5.77%)
Aug 05, 2022 0.2900 0.2900 0.2500 0.2600 31,000 +0.01(+4.00%)
Aug 04, 2022 0.2350 0.2500 0.2350 0.2500 12,316 +0.01(+4.17%)
Aug 03, 2022 0.2400 0.2400 0.2400 0.2400 8,900 +0.00(+0.00%)
Aug 02, 2022 0.2700 0.2700 0.2300 0.2400 59,656 +0.00(+0.00%)
Jul 29, 2022 0.2400 0 -0.03(-9.43%)
Jul 28, 2022 0.2600 0.2650 0.2600 0.2650 8,500 +0.01(+3.92%)
Jul 27, 2022 0.2500 0.2650 0.2500 0.2550 174,700 -0.03(-8.93%)
Jul 26, 2022 0.2800 0.2800 0.2750 0.2800 33,000 +0.00(+0.00%)
Jul 25, 2022 0.2800 0.2800 0.2800 0.2800 73,418 -0.01(-5.08%)
Jul 22, 2022 0.2950 0.2950 0.2950 0.2950 500 +0.00(+0.00%)
Jul 21, 2022 0.2950 0.2950 0.2950 0.2950 10,000 -0.01(-1.67%)
Jul 20, 2022 0.3000 0.3000 0.3000 0.3000 3,618 +0.00(+0.00%)
Jul 19, 2022 0.3000 0.3000 0.3000 0.3000 60,400 -0.01(-3.23%)
Jul 18, 2022 0.3200 0.3200 0.3100 0.3100 49,500 -0.01(-3.13%)
Jul 15, 2022 0.3200 0.3200 0.3150 0.3200 41,500 +0.01(+3.23%)
Jul 14, 2022 0.2900 0.3100 0.2900 0.3100 60,000 +0.01(+3.33%)
Jul 13, 2022 0.3000 0.3000 0.2850 0.3000 158,040 +0.00(+0.00%)
Jul 12, 2022 0.2750 0.3000 0.2700 0.3000 77,000 +0.01(+1.69%)
Jul 11, 2022 0.2550 0.2950 0.2550 0.2950 60,500 +0.04(+18.00%)
Jul 08, 2022 0.2600 0.2600 0.2500 0.2500 25,000 +0.00(+0.00%)
Jul 06, 2022 0.2500 190 -0.01(-1.96%)
Jul 05, 2022 0.2500 0.2650 0.2500 0.2550 123,016 +0.01(+2.00%)
Jul 04, 2022 0.2800 0.2800 0.2500 0.2500 131,000 -0.03(-10.71%)
Jun 30, 2022 0.2800 0 +0.01(+1.82%)
Jun 29, 2022 0.2800 0.2800 0.2750 0.2750 39,500 +0.01(+1.85%)
Jun 28, 2022 0.2700 0.2700 0.2700 0.2700 4,000 +0.00(+0.00%)
Jun 23, 2022 0.2700 14 -0.01(-3.57%)
Jun 22, 2022 0.2800 0.2800 0.2800 0.2800 6,500 -0.02(-6.67%)
Jun 21, 2022 0.3000 0.3000 0.2900 0.3000 36,000 +0.03(+11.11%)
Jun 20, 2022 0.2750 0.2750 0.2700 0.2700 9,000 +0.00(+0.00%)
Jun 17, 2022 0.2700 0.2700 0.2700 0.2700 6,800 +0.01(+1.89%)
Jun 16, 2022 0.2800 0.2800 0.2650 0.2650 53,550 -0.01(-3.64%)
Jun 15, 2022 0.2650 0.2750 0.2650 0.2750 34,051 +0.02(+5.77%)
Jun 14, 2022 0.3000 0.3000 0.2600 0.2600 280,200 -0.03(-11.86%)
Jun 13, 2022 0.3200 0.3200 0.2800 0.2950 199,500 -0.04(-10.61%)
Jun 10, 2022 0.3650 0.3650 0.3300 0.3300 55,500 -0.04(-10.81%)
Jun 09, 2022 0.3600 0.3800 0.3600 0.3700 36,165 +0.02(+5.71%)
Jun 08, 2022 0.3500 0.3500 0.3400 0.3500 55,592 +0.05(+16.67%)
Jun 07, 2022 0.3300 0.3300 0.3000 0.3000 49,500 +0.01(+3.45%)
Jun 03, 2022 0.2900 100 -0.01(-3.33%)
Jun 02, 2022 0.3000 0.3000 0.3000 0.3000 10,500 +0.01(+1.69%)
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.