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 (%)
May 31, 2021 1.350 1.360 1.300 1.300 174,462 -0.01(-0.76%)
May 28, 2021 1.370 1.380 1.250 1.310 343,545 -0.07(-5.07%)
May 27, 2021 1.370 1.450 1.350 1.380 349,527 +0.03(+2.22%)
May 26, 2021 1.390 1.390 1.340 1.350 204,982 +0.00(+0.00%)
May 25, 2021 1.190 1.500 1.190 1.350 368,869 +0.24(+21.62%)
May 21, 2021 1.110 1.110 1.110 0 +0.09(+8.82%)
May 20, 2021 1.000 1.030 0.9900 1.020 203,400 +0.02(+2.00%)
May 19, 2021 0.9800 1.000 0.9700 1.000 92,000 +0.04(+4.17%)
May 18, 2021 0.9400 0.9600 0.9400 0.9600 93,300 +0.00(+0.00%)
May 17, 2021 0.9500 0.9600 0.9300 0.9600 62,000 -0.01(-1.03%)
May 14, 2021 0.9400 0.9700 0.9400 0.9700 189,400 +0.04(+4.30%)
May 13, 2021 0.9600 0.9600 0.9200 0.9300 62,000 -0.04(-4.12%)
May 12, 2021 0.9300 0.9700 0.9100 0.9700 173,100 +0.04(+4.30%)
May 11, 2021 0.9100 0.9300 0.8900 0.9300 153,000 +0.04(+4.49%)
May 10, 2021 0.9000 0.9000 0.8800 0.8900 97,428 -0.02(-2.20%)
May 07, 2021 0.9000 0.9100 0.9000 0.9100 48,000 +0.02(+2.25%)
May 06, 2021 0.9100 0.9200 0.8900 0.8900 56,900 -0.02(-2.20%)
May 05, 2021 0.8700 0.9100 0.8700 0.9100 143,562 +0.01(+1.11%)
May 04, 2021 0.8500 0.9000 0.8500 0.9000 157,500 +0.08(+9.76%)
May 03, 2021 0.8100 0.8300 0.8100 0.8200 97,850 +0.02(+2.50%)
Apr 30, 2021 0.8100 0.8100 0.8000 0.8000 81,300 +0.00(+0.00%)
Apr 29, 2021 0.7700 0.8000 0.7700 0.8000 151,982 +0.04(+5.26%)
Apr 28, 2021 0.7400 0.7700 0.7400 0.7600 72,500 +0.02(+2.70%)
Apr 27, 2021 0.7300 0.7400 0.7300 0.7400 6,000 +0.01(+1.37%)
Apr 26, 2021 0.7300 0.7300 0.7300 0.7300 500 -0.01(-1.35%)
Apr 22, 2021 0.7400 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Apr 21, 2021 0.7300 0.7500 0.7300 0.7500 168,799 +0.03(+4.17%)
Apr 20, 2021 0.7100 0.7200 0.6500 0.7200 111,454 -0.01(-1.37%)
Apr 19, 2021 0.7200 0.7300 0.7200 0.7300 50,200 +0.02(+2.82%)
Apr 16, 2021 0.6800 0.7100 0.6800 0.7100 26,600 +0.05(+7.58%)
Apr 15, 2021 0.6400 0.6700 0.6400 0.6600 31,500 +0.05(+8.20%)
Apr 14, 2021 0.6000 0.6100 0.6000 0.6100 46,000 +0.01(+1.67%)
Apr 13, 2021 0.6000 0.6000 0.5600 0.6000 91,150 +0.00(+0.00%)
Apr 12, 2021 0.6000 0.6000 0.6000 0.6000 20,000 +0.00(+0.00%)
Apr 09, 2021 0.6000 0.6100 0.5800 0.6000 103,000 +0.00(+0.00%)
Apr 08, 2021 0.5900 0.6000 0.5900 0.6000 4,000 +0.00(+0.00%)
Apr 07, 2021 0.6000 0.6000 0.6000 0.6000 6,500 -0.02(-3.23%)
Apr 06, 2021 0.6000 0.6400 0.6000 0.6200 91,846 +0.05(+8.77%)
Apr 05, 2021 0.5500 0.5700 0.5500 0.5700 108,000 +0.02(+3.64%)
Apr 01, 2021 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
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%)
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.