Tocvan Ventures Corporation (QB) (TCVNF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.4121 | 0.4121 | 0.4121 | 1500 | 0.4121 | CS |
| 4 | -0.0549 | -11.755888651 | 0.467 | 0.467 | 0.4121 | 5875 | 0.44545426 | CS |
| 12 | 0.1543 | 59.8525989139 | 0.2578 | 0.467 | 0.254 | 4536 | 0.36221339 | CS |
| 26 | 0.1265 | 44.2927170868 | 0.2856 | 0.467 | 0.1964 | 3981 | 0.33672262 | CS |
| 52 | 0.0476 | 13.0589849108 | 0.3645 | 0.4725 | 0.1964 | 4921 | 0.35392586 | CS |
| 156 | -0.7679 | -65.0762711864 | 1.18 | 1.18 | 0.0004 | 5451 | 0.48041608 | CS |
| 260 | -0.7679 | -65.0762711864 | 1.18 | 1.18 | 0.0004 | 5451 | 0.48041608 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720819680 | 0.4121 | 0 | 0.00 | 0.4121 | 0.4121 | 0.4121 | 0 |
| 1720733280 | 0.4121 | 0 | 0.00 | 0.4121 | 0.4121 | 0.4121 | 0 |
| 1720646880 | 0.4121 | -0.0106 | -2.51 | 0.4121 | 0.4121 | 0.4121 | 1500 |
| 1720560540 | 0.4227 | 0 | 0.00 | 0.4227 | 0.4227 | 0.4227 | 0 |
| 1720474140 | 0.4227 | 0 | 0.00 | 0.4227 | 0.4227 | 0.4227 | 0 |
| 1720214940 | 0.4227 | 0 | 0.00 | 0.4227 | 0.4227 | 0.4227 | 0 |
| 1720042140 | 0.4227 | 0 | 0.00 | 0.4227 | 0.4227 | 0.4227 | 0 |
| 1719955740 | 0.4227 | -0.01435 | -3.28 | 0.4227 | 0.4227 | 0.4227 | 4500 |
| 1719869280 | 0.43705 | 0 | 0.00 | 0.43705 | 0.43705 | 0.43705 | 0 |
| 1719610080 | 0.43705 | 0 | 0.00 | 0.43705 | 0.43705 | 0.43705 | 0 |
| 1719523680 | 0.43705 | 0 | 0.00 | 0.43705 | 0.43705 | 0.43705 | 0 |
| 1719437280 | 0.43705 | 0 | 0.00 | 0.43705 | 0.43705 | 0.43705 | 0 |
| 1719350880 | 0.43705 | -0.02995 | -6.41 | 0.43705 | 0.43705 | 0.43705 | 7500 |
| 1719264420 | 0.467 | 0 | 0.00 | 0.467 | 0.467 | 0.467 | 0 |
| 1719005220 | 0.467 | 0.0427 | 10.06 | 0.467 | 0.467 | 0.467 | 10000 |
| 1718918940 | 0.4243 | 0 | 0.00 | 0.4243 | 0.4243 | 0.4243 | 0 |
| 1718746140 | 0.4243 | 0 | 0.00 | 0.4243 | 0.4243 | 0.4243 | 0 |
| 1718659740 | 0.4243 | 0 | 0.00 | 0.4243 | 0.4243 | 0.4243 | 0 |
| 1718400540 | 0.4243 | 0 | 0.00 | 0.4243 | 0.4243 | 0.4243 | 0 |
| 1718314140 | 0.4243 | 0 | 0.00 | 0.4243 | 0.4243 | 0.4243 | 0 |
| 1718227740 | 0.4243 | 0 | 0.00 | 0.4243 | 0.4243 | 0.4243 | 0 |
| 1718141340 | 0.4243 | -0.0302 | -6.64 | 0.4243 | 0.4243 | 0.4243 | 500 |
| 1718055000 | 0.4545 | 0 | 0.00 | 0.4545 | 0.4545 | 0.4545 | 0 |
| 1717795800 | 0.4545 | 0 | 0.00 | 0.4545 | 0.4545 | 0.4545 | 0 |
| 1717709400 | 0.4545 | 0.0845 | 22.84 | 0.4545 | 0.4545 | 0.4545 | 500 |
| 1717622940 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1717536540 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1717450140 | 0.37 | 0.00495 | 1.36 | 0.37 | 0.37 | 0.37 | 5000 |
| 1717190940 | 0.36505 | 0 | 0.00 | 0.36505 | 0.36505 | 0.36505 | 0 |
| 1717104540 | 0.36505 | 0 | 0.00 | 0.36505 | 0.36505 | 0.36505 | 0 |
| 1717018140 | 0.36505 | 0 | 0.00 | 0.36505 | 0.36505 | 0.36505 | 0 |
| 1716931740 | 0.36505 | 0 | 0.00 | 0.36505 | 0.36505 | 0.36505 | 0 |
| 1716586140 | 0.36505 | 0 | 0.00 | 0.36505 | 0.36505 | 0.36505 | 0 |
| 1716499740 | 0.36505 | -0.00495 | -1.34 | 0.37 | 0.37 | 0.36505 | 5500 |
| 1716412980 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1716326580 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1716240180 | 0.37 | 0.0766 | 26.11 | 0.37 | 0.37 | 0.37 | 3000 |
| 1715980800 | 0.2934 | 0 | 0.00 | 0.2934 | 0.2934 | 0.2934 | 0 |
| 1715894400 | 0.2934 | 0 | 0.00 | 0.2934 | 0.2934 | 0.2934 | 0 |
| 1715808000 | 0.2934 | 0.0004 | 0.14 | 0.29 | 0.2934 | 0.29 | 12500 |
| 1715722140 | 0.293 | 0.0268 | 10.07 | 0.293 | 0.293 | 0.293 | 3000 |
| 1715635200 | 0.2662 | 0 | 0.00 | 0.2662 | 0.2662 | 0.2662 | 0 |
| 1715376000 | 0.2662 | 0 | 0.00 | 0.2662 | 0.2662 | 0.2662 | 0 |
| 1715289600 | 0.2662 | 0 | 0.00 | 0.2662 | 0.2662 | 0.2662 | 0 |
| 1715203200 | 0.2662 | 0.0108 | 4.23 | 0.2659 | 0.2662 | 0.2659 | 3000 |
| 1715117400 | 0.2554 | 0 | 0.00 | 0.2554 | 0.2554 | 0.2554 | 0 |
| 1715031000 | 0.2554 | 0 | 0.00 | 0.2554 | 0.2554 | 0.2554 | 0 |
| 1714771800 | 0.2554 | 0 | 0.00 | 0.2554 | 0.2554 | 0.2554 | 0 |
| 1714685400 | 0.2554 | 0 | 0.00 | 0.2554 | 0.2554 | 0.2554 | 0 |
| 1714599000 | 0.2554 | 0 | 0.00 | 0.2554 | 0.2554 | 0.2554 | 0 |
| 1714512600 | 0.2554 | 0 | 0.00 | 0.2554 | 0.2554 | 0.2554 | 0 |
| 1714425900 | 0.2554 | 0 | 0.00 | 0.2554 | 0.2554 | 0.2554 | 0 |
| 1714166700 | 0.2554 | 0 | 0.00 | 0.2554 | 0.2554 | 0.2554 | 0 |
| 1714080300 | 0.2554 | 0.0014 | 0.55 | 0.2554 | 0.2554 | 0.2554 | 1500 |
| 1713994020 | 0.254 | -0.0259 | -9.25 | 0.2577999 | 0.2577999 | 0.254 | 5500 |
| 1713907500 | 0.2799 | 0 | 0.00 | 0.2799 | 0.2799 | 0.2799 | 0 |
| 1713821100 | 0.2799 | 0 | 0.00 | 0.2799 | 0.2799 | 0.2799 | 0 |
| 1713561900 | 0.2799 | 0 | 0.00 | 0.2799 | 0.2799 | 0.2799 | 0 |
| 1713475500 | 0.2799 | 0.0212 | 8.19 | 0.2799 | 0.2799 | 0.2799 | 500 |
| 1713388800 | 0.2587 | 0 | 0.00 | 0.2587 | 0.2587 | 0.2587 | 0 |
| 1713302400 | 0.2587 | 0 | 0.00 | 0.2587 | 0.2587 | 0.2587 | 0 |
| 1713216000 | 0.2587 | 0.0049 | 1.93 | 0.2587 | 0.2587 | 0.2587 | 350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
