Financial News
Tocvan Ventures Corp (OP: TCVNF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2024 | 0.3651 | 0 | -0.00(-1.32%) | |||
| May 20, 2024 | 0.3700 | 0 | +0.08(+26.11%) | |||
| May 15, 2024 | 0.2934 | 0 | +0.00(+0.14%) | |||
| May 14, 2024 | 0.2930 | 0.2930 | 0.2930 | 0.2930 | 3,000 | +0.03(+10.07%) |
| May 08, 2024 | 0.2662 | 0 | +0.01(+4.23%) | |||
| Apr 25, 2024 | 0.2554 | 0 | +0.00(+0.55%) | |||
| Apr 24, 2024 | 0.2540 | 0.2578 | 0.2540 | 0.2540 | 5,500 | -0.03(-9.25%) |
| Apr 18, 2024 | 0.2799 | 0 | +0.02(+8.19%) | |||
| Apr 15, 2024 | 0.2587 | 0 | +0.00(+1.93%) | |||
| Apr 11, 2024 | 0.2538 | 0 | -0.01(-4.55%) | |||
| Apr 09, 2024 | 0.2659 | 0 | +0.03(+13.44%) | |||
| Mar 21, 2024 | 0.2344 | 0 | -0.10(-29.55%) | |||
| Feb 08, 2024 | 0.3327 | 0 | +0.00(+0.00%) | |||
| Feb 07, 2024 | 0.3025 | 0.3327 | 0.3025 | 0.3327 | 5,000 | +0.05(+18.82%) |
| Feb 06, 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 3,000 | -0.01(-1.96%) |
| Feb 02, 2024 | 0.2856 | 0 | +0.03(+11.61%) | |||
| Jan 11, 2024 | 0.2559 | 0 | +0.00(+0.59%) | |||
| Jan 10, 2024 | 0.2544 | 0.2544 | 0.2544 | 0.2544 | 1,000 | +0.02(+6.89%) |
| Jan 09, 2024 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 2,500 | -0.03(-12.66%) |
| Jan 08, 2024 | 0.2725 | 0.2725 | 0.2725 | 0.2725 | 2,500 | -0.01(-2.68%) |
| Jan 05, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 5,000 | -0.01(-3.45%) |
| Jan 03, 2024 | 0.2900 | 0 | -0.03(-8.08%) | |||
| Dec 07, 2023 | 0.3155 | 0 | -0.03(-9.08%) | |||
| Dec 04, 2023 | 0.3470 | 0 | +0.02(+5.79%) | |||
| Nov 27, 2023 | 0.3280 | 0 | -0.02(-4.82%) | |||
| Nov 09, 2023 | 0.3446 | 0 | +0.02(+6.03%) | |||
| Nov 06, 2023 | 0.3250 | 0 | +0.01(+2.69%) | |||
| Nov 03, 2023 | 0.3165 | 0.3250 | 0.3165 | 0.3165 | 9,000 | +0.01(+4.63%) |
| Nov 02, 2023 | 0.3025 | 0.3025 | 0.3025 | 0.3025 | 200 | -0.02(-5.47%) |
| Nov 01, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 4,500 | -0.02(-5.99%) |
| Oct 24, 2023 | 0.3404 | 0 | +0.02(+6.37%) | |||
| Oct 20, 2023 | 0.3200 | 0 | -0.03(-7.54%) | |||
| Oct 11, 2023 | 0.3461 | 0 | -0.00(-0.06%) | |||
| Oct 10, 2023 | 0.3525 | 0.3554 | 0.3463 | 0.3463 | 21,000 | -0.05(-11.70%) |
| Sep 28, 2023 | 0.3922 | 0 | -0.03(-7.00%) | |||
| Sep 26, 2023 | 0.4217 | 0 | -0.02(-5.07%) | |||
| Sep 25, 2023 | 0.4442 | 0.4442 | 0.4442 | 0.4442 | 5,000 | +0.01(+1.32%) |
| Sep 22, 2023 | 0.4384 | 0.4384 | 0.4384 | 0.4384 | 2,500 | +0.04(+9.60%) |
| Sep 19, 2023 | 0.4000 | 0 | -0.02(-5.59%) | |||
| Sep 11, 2023 | 0.4237 | 0 | +0.00(+0.00%) | |||
| Sep 07, 2023 | 0.4237 | 0 | -0.05(-10.33%) | |||
| Sep 01, 2023 | 0.4725 | 0 | +0.06(+15.27%) | |||
| Aug 17, 2023 | 0.4099 | 0 | +0.05(+14.53%) | |||
| Aug 04, 2023 | 0.3579 | 0 | -0.00(-0.78%) | |||
| Jul 19, 2023 | 0.3607 | 0 | -0.07(-16.60%) | |||
| Jul 10, 2023 | 0.4325 | 0 | +0.10(+30.47%) | |||
| Jul 07, 2023 | 0.3315 | 0.3315 | 0.3315 | 0.3315 | 200 | -0.03(-7.40%) |
| Jul 05, 2023 | 0.3580 | 0 | -0.04(-10.14%) | |||
| Jun 21, 2023 | 0.3984 | 0 | -0.07(-14.98%) | |||
| Jun 15, 2023 | 0.4686 | 0 | +0.03(+7.48%) | |||
| Jun 14, 2023 | 0.4210 | 0.4360 | 0.4210 | 0.4360 | 7,500 | +0.05(+12.66%) |
| Jun 07, 2023 | 0.3870 | 0 | +0.01(+2.93%) |
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.
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.
