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 (%)
Jul 31, 2020 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Jul 30, 2020 0.2000 0.2000 0.2000 0.2000 10,000 -0.02(-9.09%)
Jul 29, 2020 0.2200 0.2200 0.2000 0.2200 213,500 +0.00(+0.00%)
Jul 28, 2020 0.2200 0.2200 0.2100 0.2200 45,000 -0.01(-2.22%)
Jul 27, 2020 0.2250 0.2250 0.2200 0.2250 139,000 +0.01(+2.27%)
Jul 24, 2020 0.2300 0.2300 0.2150 0.2200 46,999 -0.01(-4.35%)
Jul 23, 2020 0.1850 0.2300 0.1850 0.2300 112,104 +0.03(+15.00%)
Jul 22, 2020 0.2100 0.2100 0.1800 0.2000 105,500 -0.01(-4.76%)
Jul 21, 2020 0.1800 0.2100 0.1800 0.2100 70,500 +0.02(+10.53%)
Jul 20, 2020 0.1900 0.1900 0.1900 0.1900 24,000 +0.00(+0.00%)
Jul 17, 2020 0.1750 0.1900 0.1750 0.1900 182,000 +0.03(+18.75%)
Jul 16, 2020 0.1700 0.1700 0.1600 0.1600 43,475 -0.01(-8.57%)
Jul 15, 2020 0.1600 0.1750 0.1600 0.1750 108,000 +0.02(+12.90%)
Jul 14, 2020 0.1700 0.1750 0.1550 0.1550 100,405 -0.01(-3.13%)
Jul 13, 2020 0.1600 0.1600 0.1600 0.1600 165,000 +0.01(+3.23%)
Jul 10, 2020 0.1600 0.1600 0.1550 0.1550 134,000 -0.02(-8.82%)
Jul 09, 2020 0.1750 0.1750 0.1550 0.1700 466,750 -0.01(-5.56%)
Jul 08, 2020 0.1600 0.1800 0.1550 0.1800 237,000 +0.01(+2.86%)
Jul 07, 2020 0.1600 0.1800 0.1600 0.1750 327,700 -0.01(-2.78%)
Jul 06, 2020 0.1600 0.1950 0.1600 0.1800 367,509 -0.01(-2.70%)
Jul 02, 2020 0.1850 0.1850 0.1850 0.1850 0 +0.02(+12.12%)
Jun 30, 2020 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jun 29, 2020 0.1750 0.1750 0.1650 0.1650 88,000 -0.01(-2.94%)
Jun 26, 2020 0.1800 0.1800 0.1700 0.1700 258,000 -0.01(-5.56%)
Jun 25, 2020 0.1700 0.1800 0.1600 0.1800 105,000 +0.01(+5.88%)
Jun 24, 2020 0.1750 0.1750 0.1600 0.1700 56,000 +0.01(+6.25%)
Jun 23, 2020 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Jun 19, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jun 18, 2020 0.1500 0.1600 0.1500 0.1500 115,000 -0.01(-6.25%)
Jun 17, 2020 0.1650 0.1650 0.1500 0.1600 154,000 -0.02(-13.51%)
Jun 16, 2020 0.1950 0.1950 0.1850 0.1850 41,999 -0.02(-7.50%)
Jun 15, 2020 0.2000 0.2000 0.2000 0.2000 50,000 +0.01(+5.26%)
Jun 11, 2020 0.1900 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Jun 08, 2020 0.2100 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jun 05, 2020 0.2100 0.2100 0.2000 0.2000 553,000 -0.05(-20.00%)
Jun 03, 2020 0.2500 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Jun 02, 2020 0.2000 0.2200 0.1900 0.2000 52,000 -0.02(-9.09%)
Jun 01, 2020 0.2200 0.2200 0.2200 0.2200 162,959 -0.01(-6.38%)
May 29, 2020 0.2200 0.2350 0.2200 0.2350 69,400 +0.00(+2.17%)
May 28, 2020 0.2300 0.2300 0.2300 0.2300 4,500 +0.00(+0.00%)
May 27, 2020 0.2700 0.2700 0.2300 0.2300 50,000 -0.04(-14.81%)
May 26, 2020 0.2700 0.2700 0.2700 0.2700 6,500 +0.00(+0.00%)
May 25, 2020 0.2600 0.2700 0.2300 0.2700 104,743 +0.00(+0.00%)
May 21, 2020 0.2700 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
May 20, 2020 0.2950 0.3000 0.2900 0.2900 65,200 -0.01(-3.33%)
May 19, 2020 0.3200 0.3200 0.2900 0.3000 108,120 -0.02(-4.76%)
May 15, 2020 0.3150 0.3150 0.3150 0 +0.03(+8.62%)
May 14, 2020 0.2750 0.2900 0.2600 0.2900 232,300 +0.02(+7.41%)
May 13, 2020 0.2700 0.2750 0.2650 0.2700 190,499 +0.01(+3.85%)
May 12, 2020 0.2700 0.2700 0.2600 0.2600 55,000 +0.00(+0.00%)
May 08, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 07, 2020 0.2700 0.2700 0.2500 0.2600 83,999 -0.01(-3.70%)
May 06, 2020 0.2600 0.2700 0.2500 0.2700 231,000 +0.01(+3.85%)
May 05, 2020 0.2500 0.2600 0.2400 0.2600 75,500 +0.01(+4.00%)
May 04, 2020 0.2350 0.2600 0.2350 0.2500 374,050 +0.02(+8.70%)
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.