Tocvan Ventures Corp (CSE: TOC )

0.4850 +0.0050 (+1.04%)
Official Closing Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 0.4750 0.4850 0.4600 0.4850 64,300 +0.01(+1.04%)
May 21, 2024 0.4950 0.5100 0.4800 0.4800 54,900 -0.01(-2.04%)
May 17, 2024 0.4900 0 +0.04(+8.89%)
May 16, 2024 0.4250 0.4600 0.4200 0.4500 175,800 +0.03(+7.14%)
May 15, 2024 0.3950 0.4200 0.3900 0.4200 163,500 +0.03(+9.09%)
May 14, 2024 0.4000 0.4000 0.3850 0.3850 95,300 +0.01(+1.32%)
May 13, 2024 0.3700 0.3950 0.3700 0.3800 44,500 +0.02(+5.56%)
May 10, 2024 0.3650 0.3650 0.3600 0.3600 29,000 +0.00(+0.00%)
May 09, 2024 0.3600 0.3650 0.3600 0.3600 6,500 +0.00(+0.00%)
May 08, 2024 0.3550 0.3600 0.3500 0.3600 71,000 +0.01(+2.86%)
May 07, 2024 0.3500 0.3550 0.3300 0.3500 93,100 -0.01(-1.41%)
May 06, 2024 0.3500 0.3550 0.3500 0.3550 5,722 +0.01(+1.43%)
May 03, 2024 0.3450 0.3500 0.3450 0.3500 5,500 +0.01(+2.94%)
May 02, 2024 0.3500 0.3550 0.3400 0.3400 18,500 -0.01(-4.23%)
May 01, 2024 0.3550 0.3550 0.3500 0.3550 14,000 +0.01(+1.43%)
Apr 30, 2024 0.3600 0.3650 0.3400 0.3500 64,100 -0.01(-1.41%)
Apr 29, 2024 0.3550 0.3600 0.3550 0.3550 35,000 +0.01(+1.43%)
Apr 26, 2024 0.3550 0.3550 0.3500 0.3500 504,000 +0.00(+0.00%)
Apr 25, 2024 0.3550 0.3550 0.3400 0.3500 14,000 -0.01(-1.41%)
Apr 24, 2024 0.3450 0.3550 0.3300 0.3550 79,000 +0.01(+1.43%)
Apr 23, 2024 0.3500 0.3550 0.3450 0.3500 67,000 +0.00(+0.00%)
Apr 22, 2024 0.3550 0.3550 0.3500 0.3500 6,000 -0.01(-1.41%)
Apr 19, 2024 0.3600 0.3600 0.3500 0.3550 31,000 -0.01(-1.39%)
Apr 18, 2024 0.3550 0.3800 0.3500 0.3600 240,200 +0.02(+4.35%)
Apr 17, 2024 0.3600 0.3600 0.3450 0.3450 22,000 -0.01(-1.43%)
Apr 16, 2024 0.3550 0.3550 0.3450 0.3500 137,500 -0.01(-1.41%)
Apr 15, 2024 0.3600 0.3600 0.3550 0.3550 83,000 +0.00(+0.00%)
Apr 12, 2024 0.3600 0.3600 0.3450 0.3550 43,500 +0.01(+1.43%)
Apr 11, 2024 0.3400 0.3550 0.3400 0.3500 74,500 -0.01(-1.41%)
Apr 10, 2024 0.3550 0.3550 0.3500 0.3550 62,000 -0.01(-1.39%)
Apr 09, 2024 0.3650 0.3650 0.3600 0.3600 13,500 -0.01(-1.37%)
Apr 08, 2024 0.3750 0.3800 0.3600 0.3650 21,000 -0.01(-1.35%)
Apr 05, 2024 0.3800 0.3800 0.3600 0.3700 140,485 -0.01(-1.33%)
Apr 04, 2024 0.3700 0.3750 0.3700 0.3750 39,000 +0.01(+1.35%)
Apr 03, 2024 0.3600 0.3700 0.3600 0.3700 27,000 +0.02(+4.23%)
Apr 02, 2024 0.3650 0.3700 0.3450 0.3550 32,500 -0.01(-2.74%)
Apr 01, 2024 0.3700 0.3700 0.3650 0.3650 3,500 +0.00(+0.00%)
Mar 28, 2024 0.3650 0 -0.01(-1.35%)
Mar 27, 2024 0.3700 0.3700 0.3700 0.3700 29,500 +0.00(+0.00%)
Mar 26, 2024 0.3700 0.3700 0.3650 0.3700 8,500 +0.01(+1.37%)
Mar 25, 2024 0.3650 0.3750 0.3650 0.3650 21,500 +0.01(+2.82%)
Mar 22, 2024 0.3200 0.3550 0.3200 0.3550 88,500 +0.03(+9.23%)
Mar 21, 2024 0.3200 0.3250 0.2600 0.3250 287,204 -0.01(-2.99%)
Mar 20, 2024 0.3400 0.3450 0.3350 0.3350 8,500 -0.01(-1.47%)
Mar 18, 2024 0.3400 0.3400 0 +0.00(+0.00%)
Mar 15, 2024 0.3350 0.3400 0.3350 0.3400 5,000 +0.00(+0.00%)
Mar 13, 2024 0.3400 0.3400 0 +0.01(+1.49%)
Mar 12, 2024 0.3400 0.3450 0.3350 0.3350 4,500 -0.01(-1.47%)
Mar 11, 2024 0.3850 0.3850 0.3250 0.3400 44,500 -0.04(-10.53%)
Mar 08, 2024 0.3850 0.3850 0.3800 0.3800 1,852 +0.00(+0.00%)
Mar 07, 2024 0.3800 0.3850 0.3800 0.3800 11,000 +0.00(+0.00%)
Mar 06, 2024 0.3750 0.3800 0.3750 0.3800 13,000 +0.01(+2.70%)
Mar 05, 2024 0.3800 0.3800 0.3650 0.3700 20,500 -0.02(-3.90%)
Mar 04, 2024 0.3800 0.3850 0.3800 0.3850 6,000 +0.01(+1.32%)
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.