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

Tocvan Ventures Corp (CSE: TOC )

0.3600 UNCHANGED
Official Closing Price Updated: 3:18 PM EDT, May 9, 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 (%)
Apr 30, 2020 0.2100 0.2200 0.2000 0.2200 483,500 +0.01(+4.76%)
Apr 29, 2020 0.2050 0.2100 0.2050 0.2100 127,500 +0.01(+7.69%)
Apr 28, 2020 0.2000 0.2150 0.1900 0.1950 129,200 -0.01(-2.50%)
Apr 27, 2020 0.2000 0.2000 0.2000 0.2000 5,000 -0.01(-6.98%)
Apr 24, 2020 0.2250 0.2300 0.2000 0.2150 109,500 -0.01(-4.44%)
Apr 23, 2020 0.2150 0.2250 0.2150 0.2250 44,499 +0.00(+0.00%)
Apr 21, 2020 0.2250 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Apr 20, 2020 0.2200 0.2200 0.2100 0.2200 96,499 +0.00(+0.00%)
Apr 17, 2020 0.2000 0.2200 0.2000 0.2200 269,500 +0.02(+10.00%)
Apr 15, 2020 0.2000 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Apr 14, 2020 0.1900 0.1900 0.1900 0.1900 26,000 +0.00(+0.00%)
Apr 13, 2020 0.1900 0.1900 0.1900 0.1900 2,000 +0.00(+0.00%)
Apr 09, 2020 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Apr 08, 2020 0.2000 0.2000 0.1950 0.2000 37,000 -0.01(-4.76%)
Apr 06, 2020 0.2100 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Apr 03, 2020 0.1850 0.2100 0.1850 0.1950 185,498 +0.01(+2.63%)
Apr 02, 2020 0.1900 0.1950 0.1900 0.1900 80,337 +0.00(+0.00%)
Apr 01, 2020 0.1900 0.2050 0.1900 0.1900 147,100 +0.00(+0.00%)
Mar 31, 2020 0.2100 0.2100 0.1900 0.1900 116,000 +0.02(+15.15%)
Mar 30, 2020 0.1600 0.1650 0.1600 0.1650 182,400 +0.01(+6.45%)
Mar 27, 2020 0.1550 0.1600 0.1550 0.1550 35,000 -0.01(-3.13%)
Mar 25, 2020 0.1600 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Mar 24, 2020 0.1400 0.1600 0.1400 0.1550 114,000 +0.04(+29.17%)
Mar 20, 2020 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Mar 19, 2020 0.1050 0.1050 0.1000 0.1000 41,000 -0.00(-4.76%)
Mar 16, 2020 0.1050 0.1050 0.1050 0.1050 0 -0.03(-19.23%)
Mar 13, 2020 0.1300 0.1300 0.1300 0.1300 47,500 +0.00(+0.00%)
Mar 12, 2020 0.1450 0.1450 0.1100 0.1300 93,999 -0.01(-10.34%)
Mar 11, 2020 0.1500 0.1500 0.1450 0.1450 124,000 -0.02(-9.38%)
Mar 10, 2020 0.1600 0.1600 0.1600 0.1600 50,000 +0.00(+0.00%)
Mar 09, 2020 0.1900 0.1900 0.1600 0.1600 165,000 -0.04(-20.00%)
Mar 06, 2020 0.1500 0.2150 0.1500 0.2000 654,000 +0.01(+2.56%)
Mar 05, 2020 0.1950 0.1950 0.1950 0.1950 20,000 +0.04(+21.88%)
Mar 04, 2020 0.1600 0.1600 0.1600 0.1600 40,000 -0.02(-13.51%)
Mar 03, 2020 0.1850 0.1850 0.1850 0.1850 16,000 -0.01(-5.13%)
Mar 02, 2020 0.1800 0.1950 0.1800 0.1950 33,500 +0.01(+5.41%)
Feb 28, 2020 0.1700 0.1850 0.1700 0.1850 291,000 -0.01(-2.63%)
Feb 27, 2020 0.1900 0.1950 0.1900 0.1900 125,000 -0.01(-2.56%)
Feb 26, 2020 0.1950 0.1950 0.1950 0.1950 84,000 -0.01(-7.14%)
Feb 24, 2020 0.2100 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Feb 21, 2020 0.2300 0.2300 0.2000 0.2000 65,000 -0.04(-16.67%)
Feb 20, 2020 0.2400 0.2400 0.2200 0.2400 136,000 +0.01(+4.35%)
Feb 19, 2020 0.2250 0.2350 0.2200 0.2300 172,500 +0.01(+2.22%)
Feb 18, 2020 0.2050 0.2250 0.2050 0.2250 69,000 +0.02(+12.50%)
Feb 14, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 12, 2020 0.2000 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Feb 11, 2020 0.2000 0.2100 0.1900 0.1900 67,500 -0.01(-5.00%)
Feb 10, 2020 0.2100 0.2100 0.2000 0.2000 47,500 -0.02(-9.09%)
Feb 07, 2020 0.2200 0.2200 0.2200 0.2200 17,500 +0.01(+2.33%)
Feb 06, 2020 0.2150 0.2150 0.2150 0.2150 16,000 +0.01(+2.38%)
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.