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%)
Official Closing Price Updated: 3:50 PM 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 (%)
Jun 30, 2022 0.8300 0 -0.01(-1.19%)
Jun 29, 2022 0.8300 0.8400 0.8000 0.8400 95,000 +0.02(+2.44%)
Jun 28, 2022 0.8400 0.8400 0.8200 0.8200 10,750 -0.02(-2.38%)
Jun 27, 2022 0.8600 0.8600 0.8200 0.8400 9,750 -0.02(-2.33%)
Jun 24, 2022 0.8800 0.8800 0.8600 0.8600 7,500 -0.02(-2.27%)
Jun 23, 2022 0.8600 0.8800 0.8400 0.8800 48,911 +0.01(+1.15%)
Jun 22, 2022 0.8800 0.8800 0.8700 0.8700 18,000 +0.00(+0.00%)
Jun 21, 2022 0.8800 0.8800 0.8600 0.8700 7,500 +0.00(+0.00%)
Jun 20, 2022 0.9100 0.9100 0.8500 0.8700 54,500 -0.06(-6.45%)
Jun 17, 2022 0.9400 0.9400 0.9300 0.9300 3,500 -0.01(-1.06%)
Jun 15, 2022 0.9400 0.9400 0 +0.01(+1.08%)
Jun 14, 2022 0.9200 0.9300 0.9100 0.9300 88,520 +0.01(+1.09%)
Jun 13, 2022 0.9300 0.9300 0.9100 0.9200 51,110 -0.03(-3.16%)
Jun 10, 2022 0.9500 0.9500 0.9500 0.9500 3,150 -0.03(-3.06%)
Jun 09, 2022 0.9700 0.9900 0.9600 0.9800 26,139 +0.01(+1.03%)
Jun 08, 2022 0.9800 0.9800 0.9300 0.9700 63,500 +0.02(+2.11%)
Jun 07, 2022 0.9500 0.9600 0.9300 0.9500 56,590 +0.00(+0.00%)
Jun 06, 2022 0.9400 0.9500 0.9200 0.9500 77,340 +0.01(+1.06%)
Jun 03, 2022 0.8900 0.9400 0.8900 0.9400 102,120 +0.04(+4.44%)
Jun 02, 2022 0.9000 0.9000 0.9000 0.9000 15,000 +0.01(+1.12%)
Jun 01, 2022 0.8900 0.8900 0.8900 0.8900 2,000 -0.03(-3.26%)
May 31, 2022 0.8800 0.9200 0.8800 0.9200 79,000 +0.05(+5.75%)
May 30, 2022 0.8500 0.8700 0.8200 0.8700 137,150 +0.03(+3.57%)
May 27, 2022 0.8300 0.8400 0.8300 0.8400 69,300 +0.02(+2.44%)
May 26, 2022 0.8000 0.8200 0.8000 0.8200 43,500 +0.04(+5.13%)
May 25, 2022 0.7700 0.7800 0.7500 0.7800 36,712 +0.01(+1.30%)
May 24, 2022 0.7600 0.7700 0.7400 0.7700 129,500 +0.02(+2.67%)
May 20, 2022 0.7500 0 +0.00(+0.00%)
May 19, 2022 0.7600 0.7600 0.7400 0.7500 13,500 +0.00(+0.00%)
May 18, 2022 0.8000 0.8000 0.7500 0.7500 59,000 -0.05(-6.25%)
May 17, 2022 0.7700 0.8100 0.7700 0.8000 32,500 +0.04(+5.26%)
May 16, 2022 0.7600 0.7600 0.7600 0.7600 6,000 +0.01(+1.33%)
May 13, 2022 0.7800 0.7800 0.7300 0.7500 84,530 -0.03(-3.85%)
May 12, 2022 0.7600 0.7800 0.7300 0.7800 78,500 +0.01(+1.30%)
May 11, 2022 0.7100 0.7700 0.7100 0.7700 31,000 +0.01(+1.32%)
May 10, 2022 0.7700 0.7700 0.7500 0.7600 59,600 +0.01(+1.33%)
May 09, 2022 0.8000 0.8000 0.7200 0.7500 44,500 -0.06(-7.41%)
May 06, 2022 0.8200 0.8200 0.8000 0.8100 32,500 +0.00(+0.00%)
May 05, 2022 0.8000 0.8100 0.7900 0.8100 40,506 +0.02(+2.53%)
May 04, 2022 0.8100 0.8100 0.7900 0.7900 18,000 -0.02(-2.47%)
May 03, 2022 0.8000 0.8100 0.7900 0.8100 32,500 +0.01(+1.25%)
May 02, 2022 0.8100 0.8100 0.8000 0.8000 18,207 +0.00(+0.00%)
Apr 29, 2022 0.8200 0.8200 0.8000 0.8000 73,400 -0.02(-2.44%)
Apr 28, 2022 0.7900 0.8200 0.7800 0.8200 96,500 +0.03(+3.80%)
Apr 27, 2022 0.9000 0.9000 0.7800 0.7900 136,125 -0.11(-12.22%)
Apr 26, 2022 0.9100 0.9100 0.8800 0.9000 47,450 +0.00(+0.00%)
Apr 25, 2022 0.9300 0.9500 0.8900 0.9000 90,400 -0.05(-5.26%)
Apr 22, 2022 0.9200 0.9700 0.9000 0.9500 156,389 +0.03(+3.26%)
Apr 21, 2022 0.9100 0.9300 0.8800 0.9200 126,088 +0.02(+2.22%)
Apr 20, 2022 0.9000 0.9100 0.8800 0.9000 102,600 +0.02(+2.27%)
Apr 19, 2022 0.8800 0.8900 0.8600 0.8800 89,500 +0.00(+0.00%)
Apr 18, 2022 0.8500 0.8900 0.8400 0.8800 38,000 +0.05(+6.02%)
Apr 14, 2022 0.8300 0 +0.05(+6.41%)
Apr 13, 2022 0.7500 0.7900 0.7400 0.7800 65,499 +0.03(+4.00%)
Apr 12, 2022 0.7300 0.7500 0.7200 0.7500 63,500 +0.00(+0.00%)
Apr 11, 2022 0.8000 0.8000 0.7400 0.7500 90,500 -0.04(-5.06%)
Apr 08, 2022 0.7800 0.8000 0.7500 0.7900 127,500 +0.01(+1.28%)
Apr 07, 2022 0.7900 0.8100 0.7600 0.7800 155,700 -0.01(-1.27%)
Apr 06, 2022 0.7900 0.7900 0.7700 0.7900 11,426 +0.00(+0.00%)
Apr 05, 2022 0.8500 0.8500 0.7700 0.7900 30,000 -0.04(-4.82%)
Apr 04, 2022 0.8000 0.8700 0.7900 0.8300 61,500 +0.04(+5.06%)
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.