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 (%)
Feb 26, 2021 0.7800 0.7800 0.7800 0 +0.04(+5.41%)
Feb 25, 2021 0.7300 0.7400 0.7300 0.7400 23,500 +0.04(+5.71%)
Feb 24, 2021 0.7300 0.7500 0.7000 0.7000 55,147 -0.02(-2.78%)
Feb 23, 2021 0.8100 0.8100 0.7200 0.7200 42,480 -0.08(-10.00%)
Feb 22, 2021 0.7100 0.8000 0.7100 0.8000 198,228 +0.08(+11.11%)
Feb 19, 2021 0.6400 0.7200 0.6400 0.7200 374,000 +0.10(+16.13%)
Feb 18, 2021 0.6200 0.6200 0.5900 0.6200 50,825 +0.01(+1.64%)
Feb 17, 2021 0.6100 0.6100 0.6000 0.6100 163,500 +0.00(+0.00%)
Feb 16, 2021 0.6700 0.6700 0.6100 0.6100 33,975 -0.06(-8.96%)
Feb 12, 2021 0.6700 0.6700 0.6700 0 +0.04(+6.35%)
Feb 11, 2021 0.6200 0.6300 0.6000 0.6300 80,100 +0.01(+1.61%)
Feb 10, 2021 0.6000 0.6200 0.6000 0.6200 173,600 +0.02(+3.33%)
Feb 09, 2021 0.6800 0.6800 0.6000 0.6000 533,625 -0.01(-1.64%)
Feb 08, 2021 0.6200 0.6300 0.5800 0.6100 375,860 +0.05(+8.93%)
Feb 05, 2021 0.5000 0.5600 0.5000 0.5600 167,200 +0.07(+13.13%)
Feb 04, 2021 0.4800 0.4950 0.4600 0.4950 58,110 -0.01(-1.00%)
Feb 03, 2021 0.5000 0.5000 0.4900 0.5000 5,000 +0.01(+2.04%)
Feb 02, 2021 0.5000 0.5000 0.4900 0.4900 47,600 -0.01(-2.00%)
Feb 01, 2021 0.5000 0.5000 0.4950 0.5000 164,565 -0.02(-3.85%)
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%)
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.