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

Tocvan Ventures Corp (CSE: TOC )

0.5100 +0.0250 (+5.15%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 23, 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 (%)
Oct 31, 2023 0.4600 0.4600 0.4400 0.4400 31,500 -0.03(-5.38%)
Oct 30, 2023 0.4700 0.4750 0.4650 0.4650 18,500 -0.01(-2.11%)
Oct 27, 2023 0.4750 0.4750 0.4750 0.4750 1,000 +0.00(+0.00%)
Oct 26, 2023 0.4750 0.4800 0.4750 0.4750 31,200 +0.00(+0.00%)
Oct 25, 2023 0.4700 0.4750 0.4700 0.4750 40,500 +0.00(+0.00%)
Oct 24, 2023 0.4250 0.4750 0.4250 0.4750 69,500 +0.05(+11.76%)
Oct 23, 2023 0.4100 0.4250 0.4100 0.4250 11,000 +0.02(+3.66%)
Oct 20, 2023 0.4750 0.4750 0.4000 0.4100 46,000 -0.06(-12.77%)
Oct 19, 2023 0.4750 0.4800 0.4700 0.4700 43,000 -0.01(-2.08%)
Oct 18, 2023 0.4750 0.4800 0.4750 0.4800 13,500 +0.01(+2.13%)
Oct 17, 2023 0.4800 0.4800 0.4650 0.4700 16,000 -0.01(-2.08%)
Oct 16, 2023 0.4750 0.4800 0.4700 0.4800 109,000 +0.01(+2.13%)
Oct 13, 2023 0.4750 0.4800 0.4700 0.4700 34,000 -0.01(-1.05%)
Oct 12, 2023 0.4800 0.4850 0.4700 0.4750 40,500 -0.01(-1.04%)
Oct 11, 2023 0.4800 0.4850 0.4800 0.4800 13,500 +0.00(+0.00%)
Oct 10, 2023 0.4950 0.4950 0.4750 0.4800 43,500 -0.02(-3.03%)
Oct 06, 2023 0.4950 0 -0.01(-1.00%)
Oct 05, 2023 0.5200 0.5200 0.5000 0.5000 87,500 -0.02(-3.85%)
Oct 04, 2023 0.5400 0.5400 0.5200 0.5200 47,500 -0.03(-5.45%)
Oct 03, 2023 0.5500 0.5500 0.5500 0.5500 17,800 +0.01(+1.85%)
Oct 02, 2023 0.5400 0.5400 0.5400 0.5400 7,000 +0.00(+0.00%)
Sep 29, 2023 0.5400 0.5400 0.5400 0.5400 17,500 +0.00(+0.00%)
Sep 28, 2023 0.5500 0.5500 0.5300 0.5400 38,000 -0.03(-5.26%)
Sep 27, 2023 0.5700 0.5700 0.5500 0.5700 58,500 -0.02(-3.39%)
Sep 26, 2023 0.6000 0.6000 0.5800 0.5900 53,500 -0.01(-1.67%)
Sep 25, 2023 0.5900 0.6000 0.6000 0.6000 17,000 +0.00(+0.00%)
Sep 22, 2023 0.5900 0.6000 0.5900 0.6000 101,500 +0.02(+3.45%)
Sep 21, 2023 0.5800 0.5900 0.5800 0.5800 29,450 +0.01(+1.75%)
Sep 20, 2023 0.5700 0.5800 0.5600 0.5700 40,500 +0.01(+1.79%)
Sep 19, 2023 0.5500 0.5700 0.5500 0.5600 56,500 -0.01(-1.75%)
Sep 18, 2023 0.5800 0.5800 0.5600 0.5700 23,500 +0.00(+0.00%)
Sep 15, 2023 0.5600 0.5800 0.5600 0.5700 43,000 +0.01(+1.79%)
Sep 14, 2023 0.5600 0.5600 0.5600 0.5600 47,500 +0.00(+0.00%)
Sep 13, 2023 0.5600 0.5600 0.5600 0.5600 5,000 -0.02(-3.45%)
Sep 12, 2023 0.5800 0.5800 0.5700 0.5800 15,000 +0.00(+0.00%)
Sep 11, 2023 0.5900 0.5900 0.5700 0.5800 27,500 -0.01(-1.69%)
Sep 08, 2023 0.5800 0.5900 0.5800 0.5900 6,000 +0.00(+0.00%)
Sep 07, 2023 0.5900 0.5900 0.5900 0.5900 8,000 +0.01(+1.72%)
Sep 06, 2023 0.5900 0.5900 0.5700 0.5800 58,480 -0.01(-1.69%)
Sep 05, 2023 0.6200 0.6200 0.5800 0.5900 123,003 -0.03(-4.84%)
Sep 01, 2023 0.6200 0 +0.05(+8.77%)
Aug 31, 2023 0.5600 0.5700 0.5600 0.5700 4,500 +0.00(+0.00%)
Aug 30, 2023 0.5600 0.5700 0.5600 0.5700 19,000 +0.01(+1.79%)
Aug 29, 2023 0.5700 0.5700 0.5500 0.5600 17,500 +0.00(+0.00%)
Aug 28, 2023 0.5600 0.5700 0.5600 0.5600 10,500 +0.01(+1.82%)
Aug 25, 2023 0.5500 0.5500 0.5500 0.5500 23,000 +0.00(+0.00%)
Aug 24, 2023 0.5500 0.5500 0.5400 0.5500 17,000 +0.01(+1.85%)
Aug 23, 2023 0.5400 0.5400 0.5400 0.5400 31,000 +0.00(+0.00%)
Aug 22, 2023 0.5400 0.5400 0.5300 0.5400 29,500 +0.01(+1.89%)
Aug 21, 2023 0.5700 0.5700 0.5000 0.5300 70,191 -0.04(-7.02%)
Aug 18, 2023 0.5500 0.5700 0.5500 0.5700 13,500 +0.02(+3.64%)
Aug 17, 2023 0.5400 0.5500 0.5400 0.5500 25,500 +0.00(+0.00%)
Aug 16, 2023 0.5500 0.5500 0.5500 0.5500 24,500 +0.01(+1.85%)
Aug 15, 2023 0.5400 0.5400 0.5400 0.5400 12,000 +0.01(+1.89%)
Aug 14, 2023 0.5300 0.5300 0.5300 0.5300 2,000 -0.01(-1.85%)
Aug 11, 2023 0.5400 0.5400 0.5300 0.5400 10,000 -0.01(-1.82%)
Aug 10, 2023 0.5700 0.5700 0.5500 0.5500 15,000 -0.01(-1.79%)
Aug 09, 2023 0.5200 0.5600 0.5200 0.5600 25,000 +0.07(+13.13%)
Aug 08, 2023 0.4900 0.4950 0.4900 0.4950 43,500 +0.03(+5.32%)
Aug 04, 2023 0.4700 0 -0.01(-2.08%)
Aug 03, 2023 0.4550 0.4800 0.4550 0.4800 175,000 +0.03(+6.67%)
Aug 02, 2023 0.4550 0.4600 0.4500 0.4500 3,000 +0.03(+5.88%)
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.