Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tocvan Ventures Corp (CSE: TOC )

0.4850 +0.0050 (+1.04%)
Official Closing Price Updated: 3:59 PM EDT, May 22, 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 (%)
Sep 30, 2020 0.4700 0.4700 0.4300 0.4300 24,979 -0.04(-8.51%)
Sep 29, 2020 0.4600 0.4800 0.4500 0.4700 280,960 +0.01(+2.17%)
Sep 28, 2020 0.4450 0.4600 0.4350 0.4600 191,400 +0.02(+3.37%)
Sep 25, 2020 0.3950 0.4500 0.3950 0.4450 285,000 +0.06(+15.58%)
Sep 24, 2020 0.4000 0.4000 0.3800 0.3850 16,000 -0.02(-3.75%)
Sep 23, 2020 0.3950 0.4100 0.3950 0.4000 88,500 -0.04(-9.09%)
Sep 22, 2020 0.3800 0.4400 0.3800 0.4400 156,700 +0.07(+18.92%)
Sep 21, 2020 0.4150 0.4150 0.3300 0.3700 113,570 -0.05(-11.90%)
Sep 18, 2020 0.4650 0.4650 0.4150 0.4200 176,980 -0.05(-9.68%)
Sep 17, 2020 0.4800 0.4850 0.4600 0.4650 383,080 -0.02(-4.12%)
Sep 16, 2020 0.4850 0.4950 0.4700 0.4850 250,835 +0.01(+2.11%)
Sep 15, 2020 0.4350 0.4800 0.4350 0.4750 579,010 +0.05(+13.10%)
Sep 14, 2020 0.3950 0.4500 0.3950 0.4200 670,049 +0.03(+7.69%)
Sep 11, 2020 0.3900 0.3900 0.3650 0.3900 300,900 +0.00(+0.00%)
Sep 10, 2020 0.3450 0.3900 0.3350 0.3900 242,689 +0.04(+11.43%)
Sep 09, 2020 0.3400 0.3500 0.3250 0.3500 60,500 +0.00(+0.00%)
Sep 08, 2020 0.3300 0.3500 0.3100 0.3500 149,700 +0.02(+7.69%)
Sep 04, 2020 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Sep 03, 2020 0.3600 0.3600 0.3300 0.3300 98,810 -0.02(-5.71%)
Sep 02, 2020 0.3350 0.4650 0.3350 0.3500 447,802 +0.03(+9.37%)
Sep 01, 2020 0.2850 0.3350 0.2750 0.3200 619,900 +0.04(+12.28%)
Aug 31, 2020 0.2700 0.2850 0.2700 0.2850 855,200 +0.03(+11.76%)
Aug 28, 2020 0.2550 0.2700 0.2400 0.2550 892,000 +0.02(+10.87%)
Aug 27, 2020 0.2250 0.2350 0.2200 0.2300 810,000 +0.02(+6.98%)
Aug 26, 2020 0.2300 0.2300 0.2150 0.2150 784,000 -0.02(-6.52%)
Aug 25, 2020 0.2500 0.2500 0.2200 0.2300 811,667 +0.02(+9.52%)
Aug 24, 2020 0.2200 0.2400 0.2100 0.2100 905,500 +0.01(+5.00%)
Aug 21, 2020 0.2000 0.2000 0.2000 0.2000 25,000 +0.01(+2.56%)
Aug 19, 2020 0.1950 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Aug 17, 2020 0.1900 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Aug 14, 2020 0.2150 0.2150 0.2100 0.2100 16,000 +0.01(+5.00%)
Aug 13, 2020 0.2050 0.2050 0.2000 0.2000 22,500 -0.02(-9.09%)
Aug 12, 2020 0.2300 0.2300 0.2100 0.2200 88,121 -0.01(-4.35%)
Aug 11, 2020 0.2300 0.2300 0.2200 0.2300 112,500 -0.01(-4.17%)
Aug 10, 2020 0.2550 0.2650 0.2400 0.2400 117,100 -0.02(-5.88%)
Aug 07, 2020 0.2400 0.2550 0.2300 0.2550 855,150 +0.02(+8.51%)
Aug 06, 2020 0.2300 0.2500 0.2300 0.2350 322,729 -0.01(-2.08%)
Aug 05, 2020 0.2300 0.2450 0.2100 0.2400 355,255 +0.02(+9.09%)
Aug 04, 2020 0.2200 0.2300 0.2200 0.2200 132,400 +0.00(+0.00%)
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%)
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.