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 (%)
Jun 30, 2021 1.570 1.570 1.570 0 +0.00(+0.00%)
Jun 29, 2021 1.560 1.570 1.550 1.570 23,500 +0.01(+0.64%)
Jun 28, 2021 1.530 1.560 1.520 1.560 48,900 +0.00(+0.00%)
Jun 25, 2021 1.560 1.560 1.560 1.560 6,100 +0.00(+0.00%)
Jun 24, 2021 1.520 1.560 1.510 1.560 42,467 +0.01(+0.65%)
Jun 23, 2021 1.560 1.560 1.530 1.550 15,000 -0.02(-1.27%)
Jun 22, 2021 1.530 1.570 1.530 1.570 69,800 +0.03(+1.95%)
Jun 21, 2021 1.530 1.540 1.510 1.540 117,700 -0.02(-1.28%)
Jun 18, 2021 1.560 1.570 1.540 1.560 45,600 +0.01(+0.65%)
Jun 17, 2021 1.630 1.630 1.540 1.550 92,035 -0.06(-3.73%)
Jun 16, 2021 1.540 1.610 1.540 1.610 47,975 +0.08(+5.23%)
Jun 15, 2021 1.510 1.560 1.490 1.530 136,731 +0.00(+0.00%)
Jun 14, 2021 1.480 1.530 1.470 1.530 220,900 +0.08(+5.52%)
Jun 11, 2021 1.460 1.490 1.450 1.450 121,025 +0.00(+0.00%)
Jun 10, 2021 1.410 1.450 1.400 1.450 85,520 +0.01(+0.69%)
Jun 09, 2021 1.350 1.440 1.280 1.440 116,600 +0.10(+7.46%)
Jun 08, 2021 1.370 1.380 1.320 1.340 247,262 -0.02(-1.47%)
Jun 07, 2021 1.320 1.360 1.290 1.360 189,200 +0.12(+9.68%)
Jun 04, 2021 1.070 1.240 1.050 1.240 91,974 +0.23(+22.77%)
Jun 03, 2021 110.00 1.100 1.010 1.010 3,310,000 -0.08(-7.34%)
Jun 02, 2021 1.180 1.210 1.090 1.090 81,240 -0.10(-8.40%)
Jun 01, 2021 1.300 1.300 1.190 1.190 135,080 -0.11(-8.46%)
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%)
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.