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 28, 2023 0.4800 0 +0.00(+0.00%)
Jul 27, 2023 0.4800 0.4800 0.4800 0.4800 34,500 +0.00(+0.00%)
Jul 26, 2023 0.4800 0.4800 0.4800 0.4800 32,000 +0.01(+1.05%)
Jul 25, 2023 0.4800 0.4800 0.4750 0.4750 1,000 +0.00(+0.00%)
Jul 21, 2023 0.4750 0 -0.01(-1.04%)
Jul 20, 2023 0.4850 0.4850 0.4800 0.4800 28,750 -0.01(-2.04%)
Jul 19, 2023 0.4850 0.4900 0.4800 0.4900 5,500 +0.01(+1.03%)
Jul 18, 2023 0.4900 0.4900 0.4800 0.4850 15,000 -0.02(-3.00%)
Jul 17, 2023 0.4900 0.5000 0.4900 0.5000 146,500 +0.02(+4.17%)
Jul 14, 2023 0.4900 0.4900 0.4800 0.4800 18,400 -0.01(-2.04%)
Jul 13, 2023 0.4900 0.4900 0.4900 0.4900 500 +0.00(+0.00%)
Jul 12, 2023 0.4900 0.4950 0.4800 0.4900 31,000 +0.00(+0.00%)
Jul 11, 2023 0.4900 0.4900 0.4900 0.4900 5,500 -0.01(-2.00%)
Jul 10, 2023 0.5000 0.5000 0.5000 0.5000 5,000 +0.01(+2.04%)
Jul 07, 2023 0.4750 0.4900 0.4750 0.4900 76,200 +0.02(+3.16%)
Jul 06, 2023 0.4700 0.4750 0.4700 0.4750 89,000 +0.01(+2.15%)
Jul 05, 2023 0.4800 0.4850 0.4650 0.4650 62,000 -0.01(-2.11%)
Jul 04, 2023 0.5000 0.5000 0.4600 0.4750 50,000 -0.03(-5.00%)
Jun 30, 2023 0.5000 0 -0.03(-5.66%)
Jun 29, 2023 0.5300 0.5300 0.5300 0.5300 2,000 +0.00(+0.00%)
Jun 28, 2023 0.4950 0.5400 0.4900 0.5300 13,000 -0.01(-1.85%)
Jun 27, 2023 0.5500 0.5500 0.5400 0.5400 40,500 +0.00(+0.00%)
Jun 26, 2023 0.5400 0.5400 0.5300 0.5400 21,500 +0.00(+0.00%)
Jun 23, 2023 0.5400 0.5400 0.5400 0.5400 9,000 +0.00(+0.00%)
Jun 22, 2023 0.5300 0.5400 0.5300 0.5400 15,500 +0.00(+0.00%)
Jun 21, 2023 0.5200 0.5400 0.5100 0.5400 7,500 -0.03(-5.26%)
Jun 20, 2023 0.5700 0.5700 0.5700 0.5700 900 -0.02(-3.39%)
Jun 19, 2023 0.5900 0.5900 0.5900 0.5900 500 -0.01(-1.67%)
Jun 16, 2023 0.6200 0.6200 0.6000 0.6000 1,500 -0.02(-3.23%)
Jun 15, 2023 0.6000 0.6200 0.5900 0.6200 45,500 +0.03(+5.08%)
Jun 14, 2023 0.5300 0.5900 0.5300 0.5900 119,162 +0.05(+9.26%)
Jun 13, 2023 0.5300 0.5400 0.5200 0.5400 53,500 +0.03(+5.88%)
Jun 12, 2023 0.5100 0.5200 0.5100 0.5100 22,000 +0.02(+3.03%)
Jun 09, 2023 0.5100 0.5100 0.4950 0.4950 11,500 -0.01(-1.00%)
Jun 07, 2023 0.5000 0.5000 0 -0.01(-1.96%)
Jun 06, 2023 0.5700 0.5700 0.5100 0.5100 55,811 -0.01(-1.92%)
Jun 05, 2023 0.5200 0.5200 0.5200 0.5200 5,000 +0.00(+0.00%)
Jun 02, 2023 0.5200 0.5200 0.4950 0.5200 56,247 -0.01(-1.89%)
Jun 01, 2023 0.5400 0.5400 0.5300 0.5300 1,500 -0.03(-5.36%)
May 30, 2023 0.5600 0.5600 0 +0.03(+5.66%)
May 26, 2023 0.5300 5 +0.03(+6.00%)
May 25, 2023 0.5400 0.5400 0.4900 0.5000 46,000 -0.04(-7.41%)
May 24, 2023 0.5300 0.5500 0.5200 0.5400 5,500 +0.03(+5.88%)
May 23, 2023 0.5700 0.5700 0.4900 0.5100 26,000 -0.08(-13.56%)
May 19, 2023 0.5900 0 -0.01(-1.67%)
May 18, 2023 0.6200 0.6200 0.5900 0.6000 10,500 -0.02(-3.23%)
May 17, 2023 0.6500 0.6500 0.6100 0.6200 17,150 -0.04(-6.06%)
May 16, 2023 0.6400 0.6600 0.6300 0.6600 110,000 +0.02(+3.13%)
May 15, 2023 0.6000 0.6400 0.6000 0.6400 11,500 +0.03(+4.92%)
May 12, 2023 0.6100 0.6100 0.6100 0.6100 14,000 +0.02(+3.39%)
May 11, 2023 0.6100 0.6100 0.5900 0.5900 4,000 -0.05(-7.81%)
May 10, 2023 0.6400 0.6400 0.6400 0.6400 500 -0.01(-1.54%)
May 09, 2023 0.6700 0.6700 0.6500 0.6500 24,000 -0.01(-1.52%)
May 08, 2023 0.6500 0.6700 0.6500 0.6600 13,000 +0.02(+3.13%)
May 05, 2023 0.6100 0.6400 0.6100 0.6400 23,000 +0.02(+3.23%)
May 04, 2023 0.6000 0.6200 0.5700 0.6200 29,386 +0.01(+1.64%)
May 03, 2023 0.6400 0.6400 0.6000 0.6100 82,000 -0.01(-1.61%)
May 02, 2023 0.6500 0.6500 0.6200 0.6200 33,500 -0.03(-4.62%)
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.