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%)
Streaming Delayed Price Updated: 11:18 AM 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 (%)
Mar 31, 2022 0.8000 0.8000 0.6700 0.7000 153,000 -0.09(-11.39%)
Mar 30, 2022 0.7900 0.7900 0.7900 0.7900 40,000 +0.01(+1.28%)
Mar 29, 2022 0.7600 0.7900 0.7600 0.7800 64,000 +0.03(+4.00%)
Mar 28, 2022 0.7300 0.7500 0.7300 0.7500 106,000 +0.02(+2.74%)
Mar 25, 2022 0.7500 0.7500 0.7300 0.7300 25,000 -0.02(-2.67%)
Mar 24, 2022 0.7500 0.7800 0.7100 0.7500 132,000 +0.00(+0.00%)
Mar 23, 2022 0.7400 0.7500 0.7400 0.7500 24,500 +0.02(+2.74%)
Mar 22, 2022 0.7400 0.7400 0.7100 0.7300 37,000 +0.00(+0.00%)
Mar 18, 2022 0.7300 0 -0.02(-2.67%)
Mar 17, 2022 0.7500 0.7500 0.7500 0.7500 77,000 +0.01(+1.35%)
Mar 16, 2022 0.7500 0.7500 0.7400 0.7400 19,000 +0.00(+0.00%)
Mar 15, 2022 0.7400 0.7400 0.7400 0.7400 22,000 -0.01(-1.33%)
Mar 14, 2022 0.7900 0.7900 0.6900 0.7500 142,500 -0.05(-6.25%)
Mar 11, 2022 0.7900 0.8000 0.7900 0.8000 25,500 +0.01(+1.27%)
Mar 10, 2022 0.7800 0.7900 0.7800 0.7900 49,500 +0.01(+1.28%)
Mar 09, 2022 0.7900 0.7900 0.7700 0.7800 34,500 -0.02(-2.50%)
Mar 08, 2022 0.7500 0.8100 0.7500 0.8000 71,800 +0.05(+6.67%)
Mar 07, 2022 0.7500 0.7700 0.7300 0.7500 199,500 +0.02(+2.74%)
Mar 04, 2022 0.8000 0.8000 0.7300 0.7300 222,469 -0.07(-8.75%)
Mar 03, 2022 0.8000 0.8200 0.7900 0.8000 159,200 +0.02(+2.56%)
Mar 02, 2022 0.8300 0.8500 0.7700 0.7800 238,771 -0.07(-8.24%)
Mar 01, 2022 0.9100 0.9100 0.8000 0.8500 91,999 -0.04(-4.49%)
Feb 28, 2022 0.9000 0.9000 0.8800 0.8900 34,900 +0.02(+2.30%)
Feb 25, 2022 0.8700 0.8700 0.8700 0.8700 1,027 +0.01(+1.16%)
Feb 24, 2022 0.8100 0.8800 0.8100 0.8600 87,000 +0.02(+2.38%)
Feb 23, 2022 0.8200 0.8600 0.8200 0.8400 12,020 -0.01(-1.18%)
Feb 22, 2022 0.8800 0.8800 0.8400 0.8500 32,853 +0.02(+2.41%)
Feb 18, 2022 0.8300 0 -0.09(-9.78%)
Feb 17, 2022 0.9200 0.9200 0.9200 0.9200 2,500 -0.01(-1.08%)
Feb 16, 2022 0.9400 0.9400 0.9300 0.9300 14,000 -0.01(-1.06%)
Feb 15, 2022 0.9000 0.9400 0.8900 0.9400 7,300 +0.05(+5.62%)
Feb 14, 2022 0.8900 0.8900 0.8800 0.8900 4,000 +0.01(+1.14%)
Feb 10, 2022 0.8800 0.8800 0 -0.03(-3.30%)
Feb 08, 2022 0.9100 0.9100 0 -0.01(-1.09%)
Feb 07, 2022 0.9100 0.9200 0.9100 0.9200 3,000 +0.01(+1.10%)
Feb 04, 2022 0.8600 0.9100 0.8600 0.9100 98,500 +0.05(+5.81%)
Feb 03, 2022 0.9600 0.9600 0.8400 0.8600 105,700 -0.11(-11.34%)
Feb 02, 2022 1.000 1.000 0.9700 0.9700 9,500 -0.02(-2.02%)
Feb 01, 2022 0.9600 1.010 0.9600 0.9900 173,500 +0.04(+4.21%)
Jan 31, 2022 0.9600 0.9600 0.9500 0.9500 20,500 -0.01(-1.04%)
Jan 28, 2022 0.9400 0.9600 0.9400 0.9600 9,000 +0.04(+4.35%)
Jan 27, 2022 0.9400 0.9400 0.9200 0.9200 18,439 +0.00(+0.00%)
Jan 26, 2022 0.9300 0.9300 0.9200 0.9200 67,500 -0.02(-2.13%)
Jan 25, 2022 0.9500 0.9500 0.9400 0.9400 4,000 +0.00(+0.00%)
Jan 24, 2022 0.9300 0.9400 0.9200 0.9400 23,453 +0.01(+1.08%)
Jan 21, 2022 0.9300 0.9700 0.9100 0.9300 97,900 +0.08(+9.41%)
Jan 20, 2022 0.9900 0.9900 0.8400 0.8500 214,333 -0.16(-15.84%)
Jan 19, 2022 1.060 1.060 1.000 1.010 38,000 -0.05(-4.72%)
Jan 18, 2022 1.090 1.090 1.060 1.060 8,000 -0.03(-2.75%)
Jan 17, 2022 1.090 1.090 1.090 1.090 1,000 +0.01(+0.93%)
Jan 14, 2022 1.100 1.100 1.060 1.080 20,150 -0.01(-0.92%)
Jan 13, 2022 1.060 1.090 1.060 1.090 17,800 +0.03(+2.83%)
Jan 12, 2022 1.070 1.100 1.020 1.060 84,100 -0.01(-0.93%)
Jan 11, 2022 1.070 1.070 1.050 1.070 26,700 +0.02(+1.90%)
Jan 10, 2022 1.020 1.070 1.000 1.050 99,600 +0.05(+5.00%)
Jan 07, 2022 0.9900 1.000 0.9900 1.000 60,500 +0.02(+2.04%)
Jan 06, 2022 0.9700 0.9900 0.9600 0.9800 23,950 +0.02(+2.08%)
Jan 05, 2022 0.9400 0.9600 0.9400 0.9600 1,510 +0.03(+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.