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

Tocvan Ventures Corp (CSE: TOC )

0.4850 +0.0050 (+1.04%)
Official Closing Price Updated: 3:59 PM EDT, May 22, 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 (%)
Oct 29, 2021 1.030 1.030 0.9900 1.010 41,800 -0.02(-1.94%)
Oct 28, 2021 1.030 1.040 1.020 1.030 13,250 +0.00(+0.00%)
Oct 27, 2021 1.000 1.030 1.000 1.030 18,200 +0.02(+1.98%)
Oct 26, 2021 1.070 1.010 30,900 -0.06(-5.61%)
Oct 25, 2021 1.030 1.070 1.030 1.070 27,500 +0.04(+3.88%)
Oct 22, 2021 1.130 1.130 1.020 1.030 42,500 -0.10(-8.85%)
Oct 21, 2021 1.100 1.130 1.080 1.130 66,600 +0.03(+2.73%)
Oct 20, 2021 1.100 1.110 1.080 1.100 17,600 +0.02(+1.85%)
Oct 19, 2021 1.050 1.080 1.030 1.080 19,340 +0.03(+2.86%)
Oct 18, 2021 1.030 1.050 1.000 1.050 55,800 +0.03(+2.94%)
Oct 15, 2021 1.000 1.120 0.9700 1.020 114,200 +0.01(+0.99%)
Oct 14, 2021 1.010 1.050 0.9700 1.010 31,900 +0.03(+3.06%)
Oct 13, 2021 0.9400 1.000 0.9300 0.9800 58,400 +0.04(+4.26%)
Oct 12, 2021 0.9300 0.9500 0.9300 0.9400 131,000 +0.01(+1.08%)
Oct 08, 2021 0.9300 0.9300 0.9300 0 +0.08(+9.41%)
Oct 07, 2021 0.8500 0.8700 0.8400 0.8500 59,000 +0.00(+0.00%)
Oct 06, 2021 0.9300 0.9300 0.8500 0.8500 24,000 -0.08(-8.60%)
Oct 05, 2021 0.9500 0.9500 0.9300 0.9300 35,800 -0.01(-1.06%)
Oct 04, 2021 0.9300 0.9800 0.9300 0.9400 80,925 +0.04(+4.44%)
Oct 01, 2021 0.8500 0.9000 0.8400 0.9000 15,100 +0.03(+3.45%)
Sep 30, 2021 0.9100 0.9300 0.8700 0.8700 232,800 -0.03(-3.33%)
Sep 29, 2021 0.8600 0.9000 0.8500 0.9000 113,000 +0.02(+2.27%)
Sep 28, 2021 0.8800 0.8800 0.8500 0.8800 25,000 -0.01(-1.12%)
Sep 27, 2021 0.8500 0.8900 0.8500 0.8900 30,830 +0.00(+0.00%)
Sep 24, 2021 0.8900 0.8900 0.8600 0.8900 20,510 -0.02(-2.20%)
Sep 22, 2021 0.9100 0.9100 0.9100 0.9100 0 -0.02(-2.15%)
Sep 21, 2021 0.9500 0.9500 0.9300 0.9300 32,000 +0.03(+3.33%)
Sep 20, 2021 0.9000 0.9400 0.8500 0.9000 59,853 -0.15(-14.29%)
Sep 17, 2021 1.090 1.090 1.050 1.050 38,700 -0.04(-3.67%)
Sep 16, 2021 1.100 1.100 1.070 1.090 5,504 -0.01(-0.91%)
Sep 15, 2021 1.090 1.150 1.020 1.100 103,000 +0.01(+0.92%)
Sep 14, 2021 1.100 1.100 1.000 1.090 47,900 -0.03(-2.68%)
Sep 13, 2021 1.150 1.150 1.120 1.120 8,100 -0.09(-7.44%)
Sep 10, 2021 1.180 1.210 1.100 1.210 20,300 +0.00(+0.00%)
Sep 09, 2021 1.220 1.220 1.160 1.210 2,100 -0.02(-1.63%)
Sep 08, 2021 1.260 1.260 1.230 1.230 6,000 -0.04(-3.15%)
Sep 07, 2021 1.240 1.270 1.210 1.270 113,600 +0.02(+1.60%)
Sep 03, 2021 1.250 1.250 1.250 0 +0.03(+2.46%)
Sep 02, 2021 1.210 1.270 1.210 1.220 100,625 +0.08(+7.02%)
Sep 01, 2021 1.080 1.140 1.050 1.140 16,100 +0.01(+0.88%)
Aug 31, 2021 1.120 1.140 1.120 1.130 40,259 +0.01(+0.89%)
Aug 30, 2021 1.010 1.200 1.010 1.120 61,400 +0.13(+13.13%)
Aug 27, 2021 1.200 1.200 0.9800 0.9900 45,794 -0.22(-18.18%)
Aug 26, 2021 1.270 1.270 1.200 1.210 46,300 -0.05(-3.97%)
Aug 25, 2021 1.230 1.260 1.230 1.260 71,400 -0.04(-3.08%)
Aug 24, 2021 1.310 1.310 1.300 1.300 1,300 +0.00(+0.00%)
Aug 23, 2021 1.270 1.310 1.270 1.300 23,029 +0.03(+2.36%)
Aug 20, 2021 1.320 1.320 1.270 1.270 29,700 -0.03(-2.31%)
Aug 19, 2021 1.290 1.350 1.260 1.300 34,626 +0.03(+2.36%)
Aug 18, 2021 1.200 1.290 1.200 1.270 73,400 +0.08(+6.72%)
Aug 17, 2021 1.130 1.210 1.120 1.190 129,375 +0.09(+8.18%)
Aug 16, 2021 1.030 1.120 1.000 1.100 155,911 +0.09(+8.91%)
Aug 13, 2021 1.060 1.080 1.010 1.010 14,100 -0.07(-6.48%)
Aug 12, 2021 1.100 1.150 1.080 1.080 36,686 -0.02(-1.82%)
Aug 11, 2021 1.130 1.200 1.080 1.100 51,000 +0.00(+0.00%)
Aug 10, 2021 1.290 1.290 1.100 1.100 169,951 -0.18(-14.06%)
Aug 09, 2021 1.350 1.350 1.250 1.280 40,442 -0.08(-5.88%)
Aug 06, 2021 1.410 1.410 1.330 1.360 80,843 -0.06(-4.23%)
Aug 05, 2021 1.470 1.470 1.410 1.420 24,969 -0.07(-4.70%)
Aug 04, 2021 1.540 1.560 1.490 1.490 20,500 -0.04(-2.61%)
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.