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 (%)
Aug 31, 2021 1.120 1.140 1.120 1.130 40,259 +0.01(+0.89%)
Aug 30, 2021 1.010 1.200 1.010 1.120 61,400 +0.13(+13.13%)
Aug 27, 2021 1.200 1.200 0.9800 0.9900 45,794 -0.22(-18.18%)
Aug 26, 2021 1.270 1.270 1.200 1.210 46,300 -0.05(-3.97%)
Aug 25, 2021 1.230 1.260 1.230 1.260 71,400 -0.04(-3.08%)
Aug 24, 2021 1.310 1.310 1.300 1.300 1,300 +0.00(+0.00%)
Aug 23, 2021 1.270 1.310 1.270 1.300 23,029 +0.03(+2.36%)
Aug 20, 2021 1.320 1.320 1.270 1.270 29,700 -0.03(-2.31%)
Aug 19, 2021 1.290 1.350 1.260 1.300 34,626 +0.03(+2.36%)
Aug 18, 2021 1.200 1.290 1.200 1.270 73,400 +0.08(+6.72%)
Aug 17, 2021 1.130 1.210 1.120 1.190 129,375 +0.09(+8.18%)
Aug 16, 2021 1.030 1.120 1.000 1.100 155,911 +0.09(+8.91%)
Aug 13, 2021 1.060 1.080 1.010 1.010 14,100 -0.07(-6.48%)
Aug 12, 2021 1.100 1.150 1.080 1.080 36,686 -0.02(-1.82%)
Aug 11, 2021 1.130 1.200 1.080 1.100 51,000 +0.00(+0.00%)
Aug 10, 2021 1.290 1.290 1.100 1.100 169,951 -0.18(-14.06%)
Aug 09, 2021 1.350 1.350 1.250 1.280 40,442 -0.08(-5.88%)
Aug 06, 2021 1.410 1.410 1.330 1.360 80,843 -0.06(-4.23%)
Aug 05, 2021 1.470 1.470 1.410 1.420 24,969 -0.07(-4.70%)
Aug 04, 2021 1.540 1.560 1.490 1.490 20,500 -0.04(-2.61%)
Aug 03, 2021 1.530 1.560 1.530 1.530 84,301 -0.01(-0.65%)
Jul 30, 2021 1.540 1.540 1.540 0 +0.02(+1.32%)
Jul 29, 2021 1.480 1.530 1.480 1.520 242,991 +0.05(+3.40%)
Jul 28, 2021 1.400 1.470 1.390 1.470 20,640 +0.07(+5.00%)
Jul 27, 2021 1.410 1.450 1.390 1.400 375,753 +0.02(+1.45%)
Jul 26, 2021 1.370 1.380 1.370 1.380 4,800 +0.01(+0.73%)
Jul 23, 2021 1.350 1.370 1.330 1.370 7,800 +0.03(+2.24%)
Jul 22, 2021 1.330 1.340 1.330 1.340 15,764 +0.04(+3.08%)
Jul 21, 2021 1.390 1.390 1.300 1.300 112,700 -0.10(-7.14%)
Jul 20, 2021 1.420 1.450 1.400 1.400 48,700 +0.00(+0.00%)
Jul 19, 2021 1.470 1.480 1.350 1.400 251,891 -0.07(-4.76%)
Jul 16, 2021 1.470 1.470 1.470 1.470 2,000 +0.02(+1.38%)
Jul 15, 2021 1.420 1.450 1.420 1.450 24,599 +0.03(+2.11%)
Jul 14, 2021 1.500 1.500 1.420 1.420 48,174 -0.11(-7.19%)
Jul 13, 2021 1.490 1.540 1.470 1.530 57,001 +0.06(+4.08%)
Jul 12, 2021 1.560 1.560 1.430 1.470 126,440 -0.13(-8.13%)
Jul 09, 2021 1.650 1.670 1.600 1.600 57,700 -0.02(-1.23%)
Jul 08, 2021 1.660 1.660 1.620 1.620 152,900 -0.01(-0.61%)
Jul 07, 2021 1.670 1.670 1.610 1.630 178,500 -0.03(-1.81%)
Jul 06, 2021 1.620 1.660 1.620 1.660 65,140 +0.03(+1.84%)
Jul 05, 2021 1.580 1.630 1.580 1.630 56,200 +0.07(+4.49%)
Jul 02, 2021 1.560 1.560 1.560 1.560 1,500 -0.01(-0.64%)
Jun 30, 2021 1.570 1.570 1.570 0 +0.00(+0.00%)
Jun 29, 2021 1.560 1.570 1.550 1.570 23,500 +0.01(+0.64%)
Jun 28, 2021 1.530 1.560 1.520 1.560 48,900 +0.00(+0.00%)
Jun 25, 2021 1.560 1.560 1.560 1.560 6,100 +0.00(+0.00%)
Jun 24, 2021 1.520 1.560 1.510 1.560 42,467 +0.01(+0.65%)
Jun 23, 2021 1.560 1.560 1.530 1.550 15,000 -0.02(-1.27%)
Jun 22, 2021 1.530 1.570 1.530 1.570 69,800 +0.03(+1.95%)
Jun 21, 2021 1.530 1.540 1.510 1.540 117,700 -0.02(-1.28%)
Jun 18, 2021 1.560 1.570 1.540 1.560 45,600 +0.01(+0.65%)
Jun 17, 2021 1.630 1.630 1.540 1.550 92,035 -0.06(-3.73%)
Jun 16, 2021 1.540 1.610 1.540 1.610 47,975 +0.08(+5.23%)
Jun 15, 2021 1.510 1.560 1.490 1.530 136,731 +0.00(+0.00%)
Jun 14, 2021 1.480 1.530 1.470 1.530 220,900 +0.08(+5.52%)
Jun 11, 2021 1.460 1.490 1.450 1.450 121,025 +0.00(+0.00%)
Jun 10, 2021 1.410 1.450 1.400 1.450 85,520 +0.01(+0.69%)
Jun 09, 2021 1.350 1.440 1.280 1.440 116,600 +0.10(+7.46%)
Jun 08, 2021 1.370 1.380 1.320 1.340 247,262 -0.02(-1.47%)
Jun 07, 2021 1.320 1.360 1.290 1.360 189,200 +0.12(+9.68%)
Jun 04, 2021 1.070 1.240 1.050 1.240 91,974 +0.23(+22.77%)
Jun 03, 2021 110.00 1.100 1.010 1.010 3,310,000 -0.08(-7.34%)
Jun 02, 2021 1.180 1.210 1.090 1.090 81,240 -0.10(-8.40%)
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.