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%)
Official Closing Price Updated: 3:33 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 (%)
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%)
Feb 03, 2020 0.2100 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jan 31, 2020 0.2250 0.2300 0.2100 0.2200 75,500 -0.01(-4.35%)
Jan 30, 2020 0.2000 0.2400 0.2000 0.2300 97,500 +0.03(+15.00%)
Jan 29, 2020 0.2000 0.2100 0.1750 0.2000 125,000 +0.00(+0.00%)
Jan 28, 2020 0.1800 0.2000 0.1750 0.2000 169,500 +0.00(+0.00%)
Jan 27, 2020 0.2000 0.2100 0.2000 0.2000 146,700 +0.00(+0.00%)
Jan 24, 2020 0.1600 0.2000 0.1600 0.2000 76,000 +0.05(+33.33%)
Jan 23, 2020 0.1700 0.1700 0.1500 0.1500 36,000 -0.02(-11.76%)
Jan 21, 2020 0.1700 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Jan 17, 2020 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Jan 16, 2020 0.1700 0.1700 0.1700 0.1700 2,500 +0.01(+6.25%)
Jan 15, 2020 0.1600 0.1700 0.1600 0.1600 29,000 +0.00(+0.00%)
Jan 14, 2020 0.1600 0.1600 0.1600 0.1600 1,500 +0.00(+0.00%)
Jan 13, 2020 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Jan 10, 2020 0.1600 0.1600 0.1600 0.1600 15,900 -0.01(-5.88%)
Jan 09, 2020 0.1700 0.1700 0.1700 0.1700 61,000 +0.00(+0.00%)
Jan 08, 2020 0.1600 0.1700 0.1500 0.1700 51,000 +0.00(+0.00%)
Jan 07, 2020 0.1500 0.1900 0.1500 0.1700 160,000 +0.04(+30.77%)
Jan 06, 2020 0.1400 0.1400 0.1300 0.1300 54,000 -0.02(-13.33%)
Dec 27, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 19, 2019 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Dec 18, 2019 0.1400 0.1400 0.1300 0.1300 40,000 -0.02(-13.33%)
Dec 17, 2019 0.1500 0.1500 0.1500 0.1500 30,000 +0.01(+7.14%)
Dec 13, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 12, 2019 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.00%)
Dec 11, 2019 0.1450 0.1450 0.1400 0.1400 7,000 -0.01(-6.67%)
Dec 05, 2019 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Dec 04, 2019 0.1450 0.1450 0.1350 0.1350 30,000 -0.01(-10.00%)
Dec 03, 2019 0.1500 0.1500 0.1500 0.1500 20,000 +0.01(+7.14%)
Dec 02, 2019 0.1400 0.1400 0.1400 0.1400 15,000 -0.01(-6.67%)
Nov 29, 2019 0.1500 0.1500 0.1500 0.1500 20,000 +0.02(+15.38%)
Nov 27, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Nov 26, 2019 0.1500 0.1500 0.1250 0.1400 45,000 +0.01(+7.69%)
Nov 21, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Nov 20, 2019 0.1300 0.1300 0.1250 0.1250 10,000 +0.01(+4.17%)
Nov 18, 2019 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Nov 15, 2019 0.1500 0.1500 0.1500 0.1500 90,000 +0.01(+7.14%)
Nov 13, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Nov 12, 2019 0.1500 0.1500 0.1500 0.1500 65,000 -0.01(-3.23%)
Nov 04, 2019 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Nov 01, 2019 0.1450 0.1500 0.1450 0.1500 627,500 +0.00(+0.00%)
Oct 31, 2019 0.1500 0.1500 0.1500 0.1500 20,000 -0.01(-3.23%)
Oct 30, 2019 0.1550 0.1550 0.1550 0.1550 40,000 +0.01(+3.33%)
Oct 29, 2019 0.1500 0.1500 0.1500 0.1500 25,000 +0.00(+0.00%)
Oct 28, 2019 0.1550 0.1550 0.1500 0.1500 59,000 +0.00(+0.00%)
Oct 25, 2019 0.1500 0.1500 0.1500 0.1500 12,000 +0.00(+0.00%)
Oct 24, 2019 0.1500 0.1500 0.1500 0.1500 33,000 +0.00(+0.00%)
Oct 22, 2019 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Oct 18, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Oct 17, 2019 0.1450 0.1450 0.1400 0.1400 10,000 -0.00(-3.45%)
Oct 16, 2019 0.1450 0.1450 0.1450 0.1450 29,500 +0.00(+3.57%)
Oct 15, 2019 0.1400 0.1400 0.1400 0.1400 14,500 +0.00(+0.00%)
Oct 11, 2019 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Oct 08, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Oct 07, 2019 0.1400 0.1700 0.1350 0.1700 31,000 +0.04(+25.93%)
Oct 01, 2019 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Sep 30, 2019 0.1350 0.1500 0.1300 0.1500 65,000 +0.02(+15.38%)
Sep 26, 2019 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Sep 25, 2019 0.1300 0.1500 0.1300 0.1500 110,000 +0.01(+7.14%)
Sep 24, 2019 0.1500 0.1700 0.1400 0.1400 96,499 -0.01(-6.67%)
Sep 23, 2019 0.1150 0.1500 0.1150 0.1500 101,500 +0.04(+36.36%)
Sep 20, 2019 0.1200 0.1200 0.1100 0.1100 36,000 +0.01(+10.00%)
Sep 18, 2019 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
Aug 30, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 29, 2019 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Aug 13, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 12, 2019 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Aug 06, 2019 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jul 30, 2019 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Jul 23, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 19, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 18, 2019 0.0900 0.0900 0.0800 0.0800 10,000 -0.01(-11.11%)
Jul 09, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 02, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jun 27, 2019 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Jun 25, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 21, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 11, 2019 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
May 23, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 21, 2019 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
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.