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 +0.0350 (+7.22%)
Streaming Delayed Price Updated: 2:27 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 (%)
Sep 30, 2021 0.9100 0.9300 0.8700 0.8700 232,800 -0.03(-3.33%)
Sep 29, 2021 0.8600 0.9000 0.8500 0.9000 113,000 +0.02(+2.27%)
Sep 28, 2021 0.8800 0.8800 0.8500 0.8800 25,000 -0.01(-1.12%)
Sep 27, 2021 0.8500 0.8900 0.8500 0.8900 30,830 +0.00(+0.00%)
Sep 24, 2021 0.8900 0.8900 0.8600 0.8900 20,510 -0.02(-2.20%)
Sep 22, 2021 0.9100 0.9100 0.9100 0.9100 0 -0.02(-2.15%)
Sep 21, 2021 0.9500 0.9500 0.9300 0.9300 32,000 +0.03(+3.33%)
Sep 20, 2021 0.9000 0.9400 0.8500 0.9000 59,853 -0.15(-14.29%)
Sep 17, 2021 1.090 1.090 1.050 1.050 38,700 -0.04(-3.67%)
Sep 16, 2021 1.100 1.100 1.070 1.090 5,504 -0.01(-0.91%)
Sep 15, 2021 1.090 1.150 1.020 1.100 103,000 +0.01(+0.92%)
Sep 14, 2021 1.100 1.100 1.000 1.090 47,900 -0.03(-2.68%)
Sep 13, 2021 1.150 1.150 1.120 1.120 8,100 -0.09(-7.44%)
Sep 10, 2021 1.180 1.210 1.100 1.210 20,300 +0.00(+0.00%)
Sep 09, 2021 1.220 1.220 1.160 1.210 2,100 -0.02(-1.63%)
Sep 08, 2021 1.260 1.260 1.230 1.230 6,000 -0.04(-3.15%)
Sep 07, 2021 1.240 1.270 1.210 1.270 113,600 +0.02(+1.60%)
Sep 03, 2021 1.250 1.250 1.250 0 +0.03(+2.46%)
Sep 02, 2021 1.210 1.270 1.210 1.220 100,625 +0.08(+7.02%)
Sep 01, 2021 1.080 1.140 1.050 1.140 16,100 +0.01(+0.88%)
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%)
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.