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 (%)
Mar 31, 2020 0.2100 0.2100 0.1900 0.1900 116,000 +0.02(+15.15%)
Mar 30, 2020 0.1600 0.1650 0.1600 0.1650 182,400 +0.01(+6.45%)
Mar 27, 2020 0.1550 0.1600 0.1550 0.1550 35,000 -0.01(-3.13%)
Mar 25, 2020 0.1600 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Mar 24, 2020 0.1400 0.1600 0.1400 0.1550 114,000 +0.04(+29.17%)
Mar 20, 2020 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Mar 19, 2020 0.1050 0.1050 0.1000 0.1000 41,000 -0.00(-4.76%)
Mar 16, 2020 0.1050 0.1050 0.1050 0.1050 0 -0.03(-19.23%)
Mar 13, 2020 0.1300 0.1300 0.1300 0.1300 47,500 +0.00(+0.00%)
Mar 12, 2020 0.1450 0.1450 0.1100 0.1300 93,999 -0.01(-10.34%)
Mar 11, 2020 0.1500 0.1500 0.1450 0.1450 124,000 -0.02(-9.38%)
Mar 10, 2020 0.1600 0.1600 0.1600 0.1600 50,000 +0.00(+0.00%)
Mar 09, 2020 0.1900 0.1900 0.1600 0.1600 165,000 -0.04(-20.00%)
Mar 06, 2020 0.1500 0.2150 0.1500 0.2000 654,000 +0.01(+2.56%)
Mar 05, 2020 0.1950 0.1950 0.1950 0.1950 20,000 +0.04(+21.88%)
Mar 04, 2020 0.1600 0.1600 0.1600 0.1600 40,000 -0.02(-13.51%)
Mar 03, 2020 0.1850 0.1850 0.1850 0.1850 16,000 -0.01(-5.13%)
Mar 02, 2020 0.1800 0.1950 0.1800 0.1950 33,500 +0.01(+5.41%)
Feb 28, 2020 0.1700 0.1850 0.1700 0.1850 291,000 -0.01(-2.63%)
Feb 27, 2020 0.1900 0.1950 0.1900 0.1900 125,000 -0.01(-2.56%)
Feb 26, 2020 0.1950 0.1950 0.1950 0.1950 84,000 -0.01(-7.14%)
Feb 24, 2020 0.2100 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Feb 21, 2020 0.2300 0.2300 0.2000 0.2000 65,000 -0.04(-16.67%)
Feb 20, 2020 0.2400 0.2400 0.2200 0.2400 136,000 +0.01(+4.35%)
Feb 19, 2020 0.2250 0.2350 0.2200 0.2300 172,500 +0.01(+2.22%)
Feb 18, 2020 0.2050 0.2250 0.2050 0.2250 69,000 +0.02(+12.50%)
Feb 14, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 12, 2020 0.2000 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Feb 11, 2020 0.2000 0.2100 0.1900 0.1900 67,500 -0.01(-5.00%)
Feb 10, 2020 0.2100 0.2100 0.2000 0.2000 47,500 -0.02(-9.09%)
Feb 07, 2020 0.2200 0.2200 0.2200 0.2200 17,500 +0.01(+2.33%)
Feb 06, 2020 0.2150 0.2150 0.2150 0.2150 16,000 +0.01(+2.38%)
Feb 03, 2020 0.2100 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jan 31, 2020 0.2250 0.2300 0.2100 0.2200 75,500 -0.01(-4.35%)
Jan 30, 2020 0.2000 0.2400 0.2000 0.2300 97,500 +0.03(+15.00%)
Jan 29, 2020 0.2000 0.2100 0.1750 0.2000 125,000 +0.00(+0.00%)
Jan 28, 2020 0.1800 0.2000 0.1750 0.2000 169,500 +0.00(+0.00%)
Jan 27, 2020 0.2000 0.2100 0.2000 0.2000 146,700 +0.00(+0.00%)
Jan 24, 2020 0.1600 0.2000 0.1600 0.2000 76,000 +0.05(+33.33%)
Jan 23, 2020 0.1700 0.1700 0.1500 0.1500 36,000 -0.02(-11.76%)
Jan 21, 2020 0.1700 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Jan 17, 2020 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Jan 16, 2020 0.1700 0.1700 0.1700 0.1700 2,500 +0.01(+6.25%)
Jan 15, 2020 0.1600 0.1700 0.1600 0.1600 29,000 +0.00(+0.00%)
Jan 14, 2020 0.1600 0.1600 0.1600 0.1600 1,500 +0.00(+0.00%)
Jan 13, 2020 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Jan 10, 2020 0.1600 0.1600 0.1600 0.1600 15,900 -0.01(-5.88%)
Jan 09, 2020 0.1700 0.1700 0.1700 0.1700 61,000 +0.00(+0.00%)
Jan 08, 2020 0.1600 0.1700 0.1500 0.1700 51,000 +0.00(+0.00%)
Jan 07, 2020 0.1500 0.1900 0.1500 0.1700 160,000 +0.04(+30.77%)
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.