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 (%)
Mar 31, 2021 0.5200 0.5500 0.5200 0.5500 189,000 +0.05(+10.00%)
Mar 30, 2021 0.5700 0.5700 0.4500 0.5000 96,775 -0.09(-15.25%)
Mar 29, 2021 0.5900 0.5900 0.5900 0.5900 5,200 +0.00(+0.00%)
Mar 26, 2021 0.5900 0.5900 0.5900 0.5900 500 +0.01(+1.72%)
Mar 25, 2021 0.5400 0.5800 0.5400 0.5800 12,500 -0.05(-7.94%)
Mar 24, 2021 0.6300 0.6300 0.6200 0.6300 6,309 +0.02(+3.28%)
Mar 23, 2021 0.7100 0.7100 0.6100 0.6100 42,000 -0.09(-12.86%)
Mar 22, 2021 0.7100 0.7100 0.7000 0.7000 26,500 -0.02(-2.78%)
Mar 19, 2021 0.6900 0.7300 0.6600 0.7200 130,500 +0.02(+2.86%)
Mar 18, 2021 0.6500 0.7000 0.6500 0.7000 105,386 +0.03(+4.48%)
Mar 17, 2021 0.5800 0.6700 0.5800 0.6700 72,400 +0.10(+17.54%)
Mar 16, 2021 0.6000 0.6000 0.5700 0.5700 148,000 -0.03(-5.00%)
Mar 15, 2021 0.6000 0.6000 0.6000 0.6000 120,750 +0.02(+3.45%)
Mar 12, 2021 0.6200 0.6200 0.5800 0.5800 64,500 -0.04(-6.45%)
Mar 11, 2021 0.6100 0.6200 0.6000 0.6200 71,300 +0.02(+3.33%)
Mar 10, 2021 0.5900 0.6200 0.5900 0.6000 38,500 -0.01(-1.64%)
Mar 09, 2021 0.6000 0.6200 0.6000 0.6100 30,000 +0.02(+3.39%)
Mar 08, 2021 0.5500 0.6000 0.5500 0.5900 221,700 +0.04(+7.27%)
Mar 05, 2021 0.5900 0.6200 0.5200 0.5500 135,000 -0.08(-12.70%)
Mar 04, 2021 0.6900 0.7000 0.6200 0.6300 32,950 -0.08(-11.27%)
Mar 03, 2021 0.7000 0.7400 0.6900 0.7100 73,000 +0.01(+1.43%)
Mar 02, 2021 0.7000 0.7000 0.7000 0.7000 2,000 -0.08(-10.26%)
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%)
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.