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

Tocvan Ventures Corp (CSE: TOC )

0.4700 -0.0250 (-5.05%)
Official Closing Price Updated: 2:03 PM EDT, May 31, 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 (%)
Dec 28, 2022 0.5100 0 -0.01(-1.92%)
Dec 23, 2022 0.5200 0 +0.07(+15.56%)
Dec 22, 2022 0.4550 0.4550 0.4500 0.4500 24,136 +0.00(+0.00%)
Dec 21, 2022 0.4500 0.4500 0.4200 0.4500 108,800 -0.02(-4.26%)
Dec 20, 2022 0.5000 0.5000 0.4300 0.4700 239,658 -0.03(-6.00%)
Dec 19, 2022 0.5300 0.5300 0.5000 0.5000 15,500 -0.02(-3.85%)
Dec 16, 2022 0.5200 0.5200 0.5200 0.5200 8,000 -0.01(-1.89%)
Dec 15, 2022 0.5300 0.5300 0.5300 0.5300 4,000 +0.01(+1.92%)
Dec 14, 2022 0.5300 0.5500 0.5200 0.5200 41,000 +0.00(+0.00%)
Dec 13, 2022 0.4900 0.5400 0.4900 0.5200 118,000 +0.03(+5.05%)
Dec 12, 2022 0.4800 0.4950 0.4800 0.4950 105,600 +0.02(+3.13%)
Dec 09, 2022 0.4850 0.4900 0.4750 0.4800 83,000 +0.00(+0.00%)
Dec 08, 2022 0.4850 0.4850 0.4750 0.4800 23,495 +0.00(+0.00%)
Dec 07, 2022 0.4500 0.5200 0.4500 0.4800 220,340 +0.03(+6.67%)
Dec 06, 2022 0.4400 0.4500 0.4200 0.4500 41,500 -0.01(-2.17%)
Dec 05, 2022 0.4700 0.4700 0.4600 0.4600 1,500 -0.01(-1.08%)
Dec 02, 2022 0.4650 0.4650 0.4650 0.4650 4,550 +0.01(+1.09%)
Dec 01, 2022 0.4800 0.5000 0.4600 0.4600 183,400 +0.02(+3.37%)
Nov 30, 2022 0.4450 0.4450 0.4300 0.4450 64,300 +0.01(+1.14%)
Nov 29, 2022 0.3500 0.4600 0.3400 0.4400 314,948 +0.09(+23.94%)
Nov 28, 2022 0.3650 0.3650 0.3550 0.3550 4,500 -0.02(-4.05%)
Nov 25, 2022 0.3550 0.3700 0.3300 0.3700 34,500 +0.01(+2.78%)
Nov 24, 2022 0.3650 0.3650 0.3600 0.3600 3,000 -0.02(-5.26%)
Nov 23, 2022 0.3900 0.3900 0.3800 0.3800 5,000 -0.01(-2.56%)
Nov 22, 2022 0.3950 0.4050 0.3900 0.3900 106,626 +0.01(+1.30%)
Nov 21, 2022 0.4550 0.4750 0.3650 0.3850 182,500 -0.09(-19.79%)
Nov 18, 2022 0.4950 0.4950 0.4800 0.4800 41,500 -0.01(-2.04%)
Nov 17, 2022 0.5000 0.5000 0.4900 0.4900 2,500 -0.01(-2.00%)
Nov 16, 2022 0.5000 0.5100 0.5000 0.5000 4,500 +0.01(+2.04%)
Nov 15, 2022 0.5100 0.5100 0.4900 0.4900 59,000 -0.02(-3.92%)
Nov 14, 2022 0.5100 0.5100 0.5000 0.5100 121,500 -0.01(-1.92%)
Nov 11, 2022 0.4750 0.5300 0.4750 0.5200 34,000 +0.05(+11.83%)
Nov 10, 2022 0.4300 0.4650 0.4300 0.4650 16,075 +0.05(+10.71%)
Nov 09, 2022 0.4200 0.4200 0.4200 0.4200 20,500 +0.01(+1.20%)
Nov 08, 2022 0.4150 0.4250 0.4150 0.4150 19,500 +0.00(+0.00%)
Nov 07, 2022 0.4600 0.4600 0.4150 0.4150 27,500 -0.03(-5.68%)
Nov 04, 2022 0.4550 0.4600 0.4400 0.4400 50,500 -0.02(-4.35%)
Nov 03, 2022 0.4550 0.4700 0.4550 0.4600 47,500 +0.01(+1.10%)
Nov 02, 2022 0.4600 0.4600 0.4550 0.4550 47,560 +0.00(+0.00%)
Nov 01, 2022 0.4400 0.4650 0.4400 0.4550 67,170 +0.04(+8.33%)
Oct 31, 2022 0.4650 0.4650 0.4200 0.4200 146,000 -0.05(-10.64%)
Oct 28, 2022 0.5100 0.5100 0.4700 0.4700 54,000 -0.05(-9.62%)
Oct 27, 2022 0.5200 0.5200 0.5200 0.5200 1,000 +0.00(+0.00%)
Oct 26, 2022 0.5300 0.5300 0.5200 0.5200 37,500 +0.00(+0.00%)
Oct 25, 2022 0.5300 0.5300 0.5200 0.5200 2,000 -0.02(-3.70%)
Oct 24, 2022 0.5500 0.5500 0.5400 0.5400 13,719 -0.01(-1.82%)
Oct 21, 2022 0.5600 0.5700 0.5500 0.5500 13,500 -0.04(-6.78%)
Oct 20, 2022 0.5600 0.5900 0.5600 0.5900 54,500 +0.04(+7.27%)
Oct 19, 2022 0.5500 0.5500 0.5500 0.5500 5,000 +0.00(+0.00%)
Oct 18, 2022 0.5700 0.5700 0.5500 0.5500 27,865 +0.00(+0.00%)
Oct 17, 2022 0.5800 0.5800 0.5500 0.5500 13,000 -0.04(-6.78%)
Oct 14, 2022 0.5100 0.5900 0.5100 0.5900 16,500 +0.07(+13.46%)
Oct 13, 2022 0.5200 0.5200 0.4900 0.5200 212,000 +0.00(+0.00%)
Oct 12, 2022 0.5100 0.5300 0.5100 0.5200 34,000 +0.02(+4.00%)
Oct 11, 2022 0.5800 0.6000 0.5000 0.5000 119,194 -0.11(-18.03%)
Oct 07, 2022 0.6100 0 -0.01(-1.61%)
Oct 06, 2022 0.6200 0.6200 0.6200 0.6200 500 +0.01(+1.64%)
Oct 05, 2022 0.6000 0.6100 0.6000 0.6100 30,500 +0.01(+1.67%)
Oct 04, 2022 0.6100 0.6100 0.6000 0.6000 11,500 -0.02(-3.23%)
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.