Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tocvan Ventures Corp (CSE: TOC )

0.5200 +0.0100 (+1.96%)
Official Closing Price Updated: 3:50 PM EDT, May 24, 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 0.5200 0.5300 0.5100 0.5200 149,400 +0.00(+0.00%)
Jan 28, 2021 0.5100 0.5300 0.4900 0.5200 332,744 +0.03(+5.05%)
Jan 27, 2021 0.5200 0.5200 0.4900 0.4950 35,860 -0.04(-6.60%)
Jan 26, 2021 0.5100 0.5300 0.4950 0.5300 90,500 +0.04(+7.07%)
Jan 25, 2021 0.4700 0.4950 0.4700 0.4950 78,500 +0.02(+3.13%)
Jan 22, 2021 0.4950 0.5300 0.4650 0.4800 432,200 +0.00(+0.00%)
Jan 21, 2021 0.4100 0.4800 0.4100 0.4800 231,300 +0.05(+12.94%)
Jan 20, 2021 0.3950 0.4350 0.3950 0.4250 155,879 +0.03(+8.97%)
Jan 19, 2021 0.3850 0.3900 0.3800 0.3900 195,500 +0.01(+1.30%)
Jan 18, 2021 0.3450 0.3850 0.3450 0.3850 419,285 +0.04(+10.00%)
Jan 15, 2021 0.3400 0.3750 0.3300 0.3500 215,100 -0.04(-9.09%)
Jan 14, 2021 0.3900 0.3900 0.3850 0.3850 20,000 -0.01(-1.28%)
Jan 13, 2021 0.4000 0.4000 0.3900 0.3900 42,400 -0.01(-2.50%)
Jan 12, 2021 0.3950 0.4050 0.3950 0.4000 13,500 +0.00(+0.00%)
Jan 11, 2021 0.3850 0.4050 0.3850 0.4000 72,000 +0.02(+5.26%)
Jan 08, 2021 0.3800 0.3850 0.3800 0.3800 12,500 -0.01(-1.30%)
Jan 07, 2021 0.4000 0.4000 0.3700 0.3850 29,500 -0.02(-3.75%)
Jan 06, 2021 0.4150 0.4150 0.4000 0.4000 17,000 -0.01(-3.61%)
Jan 05, 2021 0.4200 0.4200 0.4150 0.4150 2,500 -0.03(-5.68%)
Jan 04, 2021 0.4150 0.4400 0.4100 0.4400 37,000 +0.01(+2.33%)
Dec 31, 2020 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Dec 30, 2020 0.3950 0.4250 0.3750 0.4200 130,000 +0.01(+2.44%)
Dec 29, 2020 0.4100 0.4100 0.4050 0.4100 66,000 +0.00(+0.00%)
Dec 24, 2020 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Dec 23, 2020 0.4200 0.4200 0.4000 0.4000 16,000 +0.01(+1.27%)
Dec 22, 2020 0.4250 0.4250 0.3950 0.3950 61,155 -0.03(-7.06%)
Dec 21, 2020 0.4200 0.4250 0.4200 0.4250 36,000 -0.01(-1.16%)
Dec 18, 2020 0.4300 0.4300 0.4200 0.4300 86,700 +0.02(+6.17%)
Dec 17, 2020 0.4000 0.4100 0.4000 0.4050 136,500 +0.01(+1.25%)
Dec 16, 2020 0.4150 0.4150 0.4000 0.4000 61,500 -0.01(-2.44%)
Dec 15, 2020 0.4250 0.4300 0.4100 0.4100 139,600 -0.01(-2.38%)
Dec 14, 2020 0.3900 0.4200 0.3900 0.4200 189,000 +0.02(+5.00%)
Dec 11, 2020 0.4000 0.4000 0.3700 0.4000 163,600 -0.01(-1.23%)
Dec 10, 2020 0.4000 0.4050 0.3900 0.4050 209,500 +0.00(+0.00%)
Dec 09, 2020 0.4250 0.4250 0.3950 0.4050 289,600 -0.03(-6.90%)
Dec 08, 2020 0.4350 0.4350 0.4250 0.4350 38,500 +0.00(+0.00%)
Dec 07, 2020 0.4150 0.4350 0.4150 0.4350 237,000 +0.02(+4.82%)
Dec 04, 2020 0.4200 0.4250 0.4100 0.4150 31,000 -0.01(-2.35%)
Dec 03, 2020 0.4250 0.4250 0.4000 0.4250 297,500 -0.01(-1.16%)
Dec 02, 2020 0.4200 0.4300 0.4000 0.4300 92,664 +0.00(+0.00%)
Dec 01, 2020 0.3950 0.4300 0.3950 0.4300 274,900 +0.07(+19.44%)
Nov 30, 2020 0.3400 0.3600 0.3400 0.3600 22,650 +0.02(+4.35%)
Nov 26, 2020 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Nov 25, 2020 0.3500 0.3500 0.3300 0.3450 246,560 -0.02(-4.17%)
Nov 24, 2020 0.3700 0.3700 0.3400 0.3600 47,500 -0.02(-4.00%)
Nov 23, 2020 0.4250 0.4250 0.3500 0.3750 197,360 -0.04(-10.71%)
Nov 20, 2020 0.4000 0.4350 0.3950 0.4200 182,175 +0.02(+5.00%)
Nov 19, 2020 0.3900 0.4000 0.3750 0.4000 37,685 +0.01(+1.27%)
Nov 18, 2020 0.3800 0.3950 0.3600 0.3950 148,697 +0.02(+3.95%)
Nov 17, 2020 0.3600 0.3800 0.3300 0.3800 224,301 +0.03(+8.57%)
Nov 16, 2020 0.3500 0.3500 0.3500 0.3500 1,000 -0.01(-2.78%)
Nov 13, 2020 0.3450 0.3600 0.3200 0.3600 107,900 +0.01(+2.86%)
Nov 12, 2020 0.3500 0.3500 0.3200 0.3500 227,000 -0.02(-4.11%)
Nov 11, 2020 0.3650 0.3650 0.3650 0.3650 2,500 +0.01(+2.82%)
Nov 10, 2020 0.3650 0.3650 0.3550 0.3550 3,000 +0.01(+1.43%)
Nov 09, 2020 0.3800 0.4000 0.3500 0.3500 135,000 -0.05(-11.39%)
Nov 06, 2020 0.3950 0.3950 0.3900 0.3950 7,000 +0.01(+1.28%)
Nov 05, 2020 0.3900 0.4000 0.3900 0.3900 37,777 +0.01(+2.63%)
Nov 04, 2020 0.3900 0.3900 0.3800 0.3800 12,000 -0.01(-1.30%)
Nov 03, 2020 0.4050 0.4050 0.3850 0.3850 8,300 -0.02(-6.10%)
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.