Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Tocvan Ventures Corp. (TCVNF)

Compare
0.5310
0.0000
(0.00%)
At close: April 18 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20250.39000.39000.39000.53100.5310500
Apr 17, 20250.53100.53100.53100.53100.5310-
Apr 16, 20250.53100.53100.53100.53100.53108,500
Apr 15, 20250.53900.54620.53900.54620.54626,500
Apr 14, 20250.55400.55400.55400.55400.55408,000
Apr 11, 20250.53250.53250.53250.53250.5325-
Apr 10, 20250.53250.53250.53250.53250.532520,833
Apr 9, 20250.60350.60350.60350.60350.6035-
Apr 8, 20250.60350.60350.60350.60350.6035-
Apr 7, 20250.60350.60350.60350.60350.6035-
Apr 4, 20250.60350.60350.60350.60350.6035-
Apr 3, 20250.60000.60350.59520.60350.60352,425
Apr 2, 20250.38060.38060.38060.38060.3806-
Apr 1, 20250.38060.38060.38060.38060.3806-
Mar 31, 20250.38060.38060.38060.38060.3806-
Mar 28, 20250.38060.38060.38060.38060.3806-
Mar 27, 20250.38060.38060.38060.38060.3806-
Mar 26, 20250.38060.38060.38060.38060.3806-
Mar 25, 20250.38060.38060.38060.38060.3806-
Mar 24, 20250.38060.38060.38060.38060.3806-
Mar 21, 20250.38060.38060.38060.38060.3806-
Mar 20, 20250.38060.38060.38060.38060.3806-
Mar 19, 20250.38060.38060.38060.38060.3806-
Mar 18, 20250.38060.38060.38060.38060.3806-
Mar 17, 20250.38060.38060.38060.38060.3806-
Mar 14, 20250.38060.38060.38060.38060.3806-
Mar 13, 20250.38060.38060.38060.38060.3806-
Mar 12, 20250.38060.38060.38060.38060.3806-
Mar 11, 20250.37540.38060.37540.38060.38065,000
Mar 10, 20250.39000.39000.39000.39000.3900500
Mar 7, 20250.35000.35000.35000.35000.3500-
Mar 6, 20250.35000.35000.35000.35000.3500-
Mar 5, 20250.35000.35000.35000.35000.3500-
Mar 4, 20250.35000.35000.35000.35000.3500-
Mar 3, 20250.35000.35000.35000.35000.3500-
Feb 28, 20250.35000.35000.35000.35000.3500-
Feb 27, 20250.35000.35000.35000.35000.3500-
Feb 26, 20250.35000.35000.35000.35000.3500-
Feb 25, 20250.35000.35000.35000.35000.3500-
Feb 24, 20250.35000.35000.35000.35000.3500-
Feb 21, 20250.35000.35000.35000.35000.3500-
Feb 20, 20250.35000.35000.35000.35000.3500-
Feb 19, 20250.34200.35000.32500.35000.35005,100
Feb 18, 20250.31000.31000.31000.31000.31005,000
Feb 14, 20250.34000.34000.34000.34000.3400-
Feb 13, 20250.34000.34000.34000.34000.3400-
Feb 12, 20250.34000.34000.34000.34000.3400-
Feb 11, 20250.34000.34000.34000.34000.3400-
Feb 10, 20250.34000.34000.34000.34000.34004,500
Feb 7, 20250.33000.33000.33000.33000.3300-
Feb 6, 20250.33000.33000.33000.33000.3300-
Feb 5, 20250.33000.33000.33000.33000.33002,100
Feb 4, 20250.34000.34000.34000.34000.3400-
Feb 3, 20250.34000.34000.34000.34000.3400-
Jan 31, 20250.34000.34000.34000.34000.3400500
Jan 30, 20250.34000.34000.34000.34000.3400-
Jan 29, 20250.34000.34000.34000.34000.3400-
Jan 28, 20250.34000.34000.34000.34000.3400-
Jan 27, 20250.34000.34000.34000.34000.3400-
Jan 24, 20250.34000.34000.34000.34000.3400-
Jan 23, 20250.34000.34000.34000.34000.3400-
Jan 22, 20250.34000.34000.34000.34000.3400-
Jan 21, 20250.34000.34000.34000.34000.34005,000
Jan 17, 20250.36000.36000.36000.36000.3600-
Jan 16, 20250.36000.36000.36000.36000.36007,000
Jan 15, 20250.36000.36000.36000.36000.3600-
Jan 14, 20250.36000.36000.36000.36000.3600-
Jan 13, 20250.36000.36000.36000.36000.3600-
Jan 10, 20250.36000.36000.36000.36000.3600-
Jan 8, 20250.36000.36000.36000.36000.3600-
Jan 7, 20250.36000.36000.36000.36000.3600-
Jan 6, 20250.36000.36000.36000.36000.3600-
Jan 3, 20250.36000.36000.36000.36000.3600-
Jan 2, 20250.36000.36000.36000.36000.3600-
Dec 31, 20240.36000.36000.36000.36000.3600-
Dec 30, 20240.36000.36000.36000.36000.3600-
Dec 27, 20240.36000.36000.36000.36000.36001,000
Dec 26, 20240.33000.33000.33000.33000.3300-
Dec 24, 20240.33000.33000.33000.33000.3300-
Dec 23, 20240.33000.33000.33000.33000.3300-
Dec 20, 20240.33000.33000.33000.33000.3300-
Dec 19, 20240.33000.33000.33000.33000.330010,000
Dec 18, 20240.39370.39370.39370.39370.3937-
Dec 17, 20240.39370.39370.39370.39370.3937-
Dec 16, 20240.39370.39370.39370.39370.3937-
Dec 13, 20240.39370.39370.39370.39370.3937-
Dec 12, 20240.39370.39370.39370.39370.3937-
Dec 11, 20240.39370.39370.39370.39370.3937-
Dec 10, 20240.39370.39370.39370.39370.3937-
Dec 9, 20240.39370.39370.39370.39370.3937-
Dec 6, 20240.39370.39370.39370.39370.3937-
Dec 5, 20240.39370.39370.39370.39370.3937-
Dec 4, 20240.39370.39370.39370.39370.3937-
Dec 3, 20240.39370.39370.39370.39370.3937-
Dec 2, 20240.39370.39370.39370.39370.3937-
Nov 29, 20240.39370.39370.39370.39370.3937-
Nov 27, 20240.39370.39370.39370.39370.3937500
Nov 26, 20240.36050.36050.36050.36050.3605-
Nov 25, 20240.36050.36050.36050.36050.3605-
Nov 22, 20240.36050.36050.36050.36050.3605-
Nov 21, 20240.36050.36050.36050.36050.3605-
Nov 20, 20240.37630.37630.36050.36050.360520,000
Nov 19, 20240.39930.39930.39930.39930.3993-
Nov 18, 20240.39930.39930.39930.39930.3993-
Nov 15, 20240.39930.39930.39930.39930.3993-
Nov 14, 20240.39930.39930.39930.39930.3993-
Nov 13, 20240.39930.39930.39930.39930.3993-
Nov 12, 20240.39930.39930.39930.39930.39932,500
Nov 11, 20240.48350.48350.48350.48350.4835-
Nov 8, 20240.48350.48350.48350.48350.4835-
Nov 7, 20240.48350.48350.48350.48350.4835-
Nov 6, 20240.48350.48350.48350.48350.4835-
Nov 5, 20240.48350.48350.48350.48350.4835-
Nov 4, 20240.48350.48350.48350.48350.4835-
Nov 1, 20240.48350.48350.48350.48350.4835-
Oct 31, 20240.48350.48350.48350.48350.4835-
Oct 30, 20240.48350.48350.48350.48350.4835-
Oct 29, 20240.48350.48350.48350.48350.4835-
Oct 28, 20240.48350.48350.48350.48350.4835-
Oct 25, 20240.48350.48350.48350.48350.4835-
Oct 24, 20240.48350.48350.48350.48350.48351,500
Oct 23, 20240.44370.44370.44370.44370.4437-
Oct 22, 20240.44370.44370.44370.44370.4437-
Oct 21, 20240.44370.44370.44370.44370.4437-
Oct 18, 20240.44370.44370.44370.44370.44373,500
Oct 17, 20240.40720.40720.40360.40360.40368,000
Oct 16, 20240.40560.40560.40560.40560.4056-
Oct 15, 20240.40340.40560.40340.40560.405627,191
Oct 14, 20240.34380.34380.34380.34380.3438-
Oct 11, 20240.34380.34380.34380.34380.3438-
Oct 10, 20240.34380.34380.34380.34380.3438-
Oct 9, 20240.34380.34380.34380.34380.34382,500
Oct 8, 20240.31300.31300.31300.31300.3130-
Oct 7, 20240.31300.31300.31300.31300.3130-
Oct 4, 20240.31300.31300.31300.31300.3130-
Oct 3, 20240.31300.31300.31300.31300.3130-
Oct 2, 20240.31300.31300.31300.31300.3130-
Oct 1, 20240.31300.31300.31300.31300.3130-
Sep 30, 20240.31300.31300.31300.31300.3130-
Sep 27, 20240.31300.31300.31300.31300.3130-
Sep 26, 20240.31300.31300.31300.31300.3130-
Sep 25, 20240.31300.31300.31300.31300.3130-
Sep 24, 20240.31300.31300.31300.31300.3130-
Sep 23, 20240.31300.31300.31300.31300.3130-
Sep 20, 20240.31300.31300.31300.31300.3130-
Sep 19, 20240.31300.31300.31300.31300.3130-
Sep 18, 20240.31300.31300.31300.31300.3130-
Sep 17, 20240.31300.31300.31300.31300.3130-
Sep 16, 20240.31300.31300.31300.31300.3130-
Sep 13, 20240.31300.31300.31300.31300.3130-
Sep 12, 20240.31300.31300.31300.31300.3130-
Sep 11, 20240.31300.31300.31300.31300.3130-
Sep 10, 20240.31300.31300.31300.31300.3130-
Sep 9, 20240.31300.31300.31300.31300.3130-
Sep 6, 20240.31300.31300.31300.31300.3130-
Sep 5, 20240.31300.31300.31300.31300.3130-
Sep 4, 20240.31300.31300.31300.31300.3130-
Sep 3, 20240.31300.31300.31300.31300.3130-
Aug 30, 20240.31300.31300.31300.31300.3130-
Aug 29, 20240.33660.33660.26100.31300.3130220,500
Aug 28, 20240.28400.28400.28400.28400.2840-
Aug 27, 20240.28400.28400.28400.28400.2840-
Aug 26, 20240.28400.28400.28400.28400.2840-
Aug 23, 20240.28400.28400.28400.28400.2840-
Aug 22, 20240.28400.28400.28400.28400.2840-
Aug 21, 20240.28400.28400.28400.28400.2840-
Aug 20, 20240.28400.28400.28400.28400.2840-
Aug 19, 20240.28400.28400.28400.28400.2840350
Aug 16, 20240.36000.36000.36000.36000.3600-
Aug 15, 20240.36000.36000.36000.36000.3600-
Aug 14, 20240.36000.36000.36000.36000.3600-
Aug 13, 20240.36000.36000.36000.36000.3600-
Aug 12, 20240.36000.36000.36000.36000.3600-
Aug 9, 20240.36000.36000.36000.36000.3600-
Aug 8, 20240.36000.36000.36000.36000.3600-
Aug 7, 20240.36000.36000.36000.36000.3600-
Aug 6, 20240.36000.36000.36000.36000.3600-
Aug 5, 20240.36000.36000.36000.36000.3600-
Aug 2, 20240.36000.36000.36000.36000.3600-
Aug 1, 20240.36000.36000.36000.36000.3600-
Jul 31, 20240.36000.36000.36000.36000.36001,000
Jul 30, 20240.36670.36670.36670.36670.3667-
Jul 29, 20240.36670.36670.36670.36670.36673,000
Jul 26, 20240.39930.39930.39930.39930.3993-
Jul 25, 20240.39930.39930.39930.39930.3993-
Jul 24, 20240.38000.39930.38000.39930.399311,500
Jul 23, 20240.40540.40540.40540.40540.4054-
Jul 22, 20240.40540.40540.40540.40540.40541,500
Jul 19, 20240.41210.41210.41210.41210.4121-
Jul 18, 20240.41210.41210.41210.41210.4121-
Jul 17, 20240.41210.41210.41210.41210.4121-
Jul 16, 20240.41210.41210.41210.41210.4121-
Jul 15, 20240.41210.41210.41210.41210.4121-
Jul 12, 20240.41210.41210.41210.41210.4121-
Jul 11, 20240.41210.41210.41210.41210.4121-
Jul 10, 20240.41210.41210.41210.41210.41211,500
Jul 9, 20240.42270.42270.42270.42270.4227-
Jul 8, 20240.42270.42270.42270.42270.4227-
Jul 5, 20240.42270.42270.42270.42270.4227-
Jul 3, 20240.42270.42270.42270.42270.4227-
Jul 2, 20240.42270.42270.42270.42270.42274,500
Jul 1, 20240.43710.43710.43710.43710.4371-
Jun 28, 20240.43710.43710.43710.43710.4371-
Jun 27, 20240.43710.43710.43710.43710.4371-
Jun 26, 20240.43710.43710.43710.43710.4371-
Jun 25, 20240.43710.43710.43710.43710.43717,500
Jun 24, 20240.46700.46700.46700.46700.4670-
Jun 21, 20240.46700.46700.46700.46700.467010,000
Jun 20, 20240.42430.42430.42430.42430.4243-
Jun 18, 20240.42430.42430.42430.42430.4243-
Jun 17, 20240.42430.42430.42430.42430.4243-
Jun 14, 20240.42430.42430.42430.42430.4243-
Jun 13, 20240.42430.42430.42430.42430.4243-
Jun 12, 20240.42430.42430.42430.42430.4243-
Jun 11, 20240.42430.42430.42430.42430.4243500
Jun 10, 20240.45450.45450.45450.45450.4545-
Jun 7, 20240.45450.45450.45450.45450.4545-
Jun 6, 20240.45450.45450.45450.45450.4545500
Jun 5, 20240.37000.37000.37000.37000.3700-
Jun 4, 20240.37000.37000.37000.37000.3700-
Jun 3, 20240.37000.37000.37000.37000.37005,000
May 31, 20240.36500.36500.36500.36500.3650-
May 30, 20240.36500.36500.36500.36500.3650-
May 29, 20240.36500.36500.36500.36500.3650-
May 28, 20240.36500.36500.36500.36500.3650-
May 24, 20240.36500.36500.36500.36500.3650-
May 23, 20240.37000.37000.36500.36500.36505,500
May 22, 20240.37000.37000.37000.37000.3700-
May 21, 20240.37000.37000.37000.37000.3700-
May 20, 20240.37000.37000.37000.37000.37003,000
May 17, 20240.29340.29340.29340.29340.2934-
May 16, 20240.29340.29340.29340.29340.2934-
May 15, 20240.29000.29340.29000.29340.293412,500
May 14, 20240.29300.29300.29300.29300.29303,000
May 13, 20240.26620.26620.26620.26620.2662-
May 10, 20240.26620.26620.26620.26620.2662-
May 9, 20240.26620.26620.26620.26620.2662-
May 8, 20240.26590.26620.26590.26620.26623,000
May 7, 20240.25540.25540.25540.25540.2554-
May 6, 20240.25540.25540.25540.25540.2554-
May 3, 20240.25540.25540.25540.25540.2554-
May 2, 20240.25540.25540.25540.25540.2554-
May 1, 20240.25540.25540.25540.25540.2554-
Apr 30, 20240.25540.25540.25540.25540.2554-
Apr 29, 20240.25540.25540.25540.25540.2554-
Apr 26, 20240.25540.25540.25540.25540.2554-
Apr 25, 20240.25540.25540.25540.25540.25541,500
Apr 24, 20240.25780.25780.25400.25400.25405,500
Apr 23, 20240.27990.27990.27990.27990.2799-
Apr 22, 20240.27990.27990.27990.27990.2799-
Apr 19, 20240.27990.27990.27990.27990.2799-
Apr 18, 20240.27990.27990.27990.27990.2799500

Related Tickers

GER.V Glen Eagle Resources Inc.
0.0050
0.00%
 
3PM.BE Infinity Lithium Corp Ltd
0.0110
0.00%
 
OR6.BE Oroco Resource Corp
0.2580
-6.52%
 
8NQ.MU Miata Metals Corp
0.9050
0.00%
 
LEW.F Lara Exploration Ltd.
1.1800
-2.48%
 
9CH.F Galan Lithium Limited
0.0480
+6.67%
 
0YAL.IL Boliden AB (publ)
277.89
-0.75%
 
ANGCF Eon Lithium Corp.
0.0235
0.00%
 
V690.SG Neotech Metals Corp
0.0936
-2.40%
 
ATN.L Aterian plc
43.00
+6.17%