ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Tocvan Ventures Corp (CSE: TOC )

0.4200 +0.0200 (+5.00%)
Official Closing Price Updated: 3:58 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 0.3950 0.4200 0.3800 0.4200 120,500 +0.02(+5.00%)
Sep 16, 2024 0.4300 0.4300 0.4000 0.4000 44,500 -0.03(-6.98%)
Sep 12, 2024 0.4300 0.4300 0 +0.01(+2.38%)
Sep 11, 2024 0.4250 0.4250 0.4200 0.4200 2,000 -0.01(-2.33%)
Sep 10, 2024 0.4400 0.4400 0.4250 0.4300 30,000 -0.02(-3.37%)
Sep 09, 2024 0.4350 0.4500 0.4200 0.4450 26,001 +0.03(+7.23%)
Sep 06, 2024 0.4100 0.4250 0.3750 0.4150 139,869 -0.01(-1.19%)
Sep 05, 2024 0.4300 0.4300 0.4000 0.4200 26,000 +0.01(+1.20%)
Sep 04, 2024 0.4400 0.4400 0.4000 0.4150 20,000 -0.01(-2.35%)
Sep 03, 2024 0.4450 0.4450 0.4200 0.4250 19,000 -0.01(-2.30%)
Aug 30, 2024 0.4350 0 +0.05(+14.47%)
Aug 29, 2024 0.4850 0.4850 0.3700 0.3800 170,000 -0.09(-18.28%)
Aug 28, 2024 0.4300 0.4650 0.4300 0.4650 24,500 +0.05(+10.71%)
Aug 27, 2024 0.4200 0.4250 0.4150 0.4200 22,500 +0.02(+5.00%)
Aug 26, 2024 0.4250 0.4250 0.3750 0.4000 322,000 -0.03(-6.98%)
Aug 23, 2024 0.4500 0.4600 0.4300 0.4300 19,500 -0.03(-6.52%)
Aug 22, 2024 0.4550 0.4600 0.4550 0.4600 12,500 +0.01(+1.10%)
Aug 21, 2024 0.4500 0.4550 0.4500 0.4550 19,000 +0.01(+1.11%)
Aug 20, 2024 0.4500 0.4500 0.4500 0.4500 3,000 +0.01(+1.12%)
Aug 19, 2024 0.4650 0.4650 0.4450 0.4450 10,000 -0.01(-2.20%)
Aug 16, 2024 0.4700 0.5000 0.4550 0.4550 81,929 -0.02(-4.21%)
Aug 15, 2024 0.4800 0.4800 0.4750 0.4750 8,500 -0.01(-1.04%)
Aug 14, 2024 0.4850 0.4850 0.4800 0.4800 11,000 -0.01(-1.03%)
Aug 13, 2024 0.4900 0.4900 0.4850 0.4850 12,000 +0.00(+0.00%)
Aug 12, 2024 0.4850 0.4850 0.4850 0.4850 10,000 +0.00(+0.00%)
Aug 09, 2024 0.4850 0.4850 0.4850 0.4850 1,500 +0.01(+1.04%)
Aug 08, 2024 0.4900 0.4900 0.4800 0.4800 57,500 +0.01(+2.13%)
Aug 07, 2024 0.4800 0.5000 0.4700 0.4700 36,000 -0.01(-1.05%)
Aug 06, 2024 0.4750 0.4750 0.4750 0.4750 5,000 -0.02(-4.04%)
Aug 02, 2024 0.4950 0 +0.00(+0.00%)
Aug 01, 2024 0.5000 0.5100 0.4950 0.4950 12,800 -0.03(-4.81%)
Jul 31, 2024 0.5100 0.5200 0.5100 0.5200 11,000 +0.01(+1.96%)
Jul 30, 2024 0.5200 0.5200 0.5100 0.5100 12,000 +0.01(+2.00%)
Jul 29, 2024 0.5200 0.5200 0.5000 0.5000 12,000 -0.02(-3.85%)
Jul 26, 2024 0.5400 0.5400 0.5200 0.5200 25,500 -0.02(-3.70%)
Jul 25, 2024 0.5400 0.5400 0.5300 0.5400 13,000 +0.00(+0.00%)
Jul 24, 2024 0.5400 0.5500 0.5300 0.5400 91,000 +0.03(+5.88%)
Jul 23, 2024 0.5400 0.5600 0.5100 0.5100 145,500 -0.02(-3.77%)
Jul 22, 2024 0.5300 0.5600 0.5000 0.5300 53,500 -0.04(-7.02%)
Jul 19, 2024 0.5800 0.5800 0.5700 0.5700 7,500 -0.02(-3.39%)
Jul 18, 2024 0.5700 0.5900 0.5700 0.5900 32,900 +0.02(+3.51%)
Jul 17, 2024 0.5900 0.5900 0.5700 0.5700 16,000 -0.01(-1.72%)
Jul 16, 2024 0.5800 0.5900 0.5500 0.5800 85,000 +0.00(+0.00%)
Jul 15, 2024 0.5400 0.5800 0.5400 0.5800 73,500 +0.05(+9.43%)
Jul 12, 2024 0.5200 0.5400 0.5200 0.5300 90,867 +0.00(+0.00%)
Jul 11, 2024 0.5300 0.5300 0.5300 0.5300 1,000 +0.02(+3.92%)
Jul 10, 2024 0.5400 0.5500 0.5100 0.5100 35,500 -0.03(-5.56%)
Jul 09, 2024 0.5800 0.5800 0.5400 0.5400 21,500 -0.03(-5.26%)
Jul 08, 2024 0.5800 0.5800 0.5600 0.5700 9,500 -0.01(-1.72%)
Jul 05, 2024 0.5800 0.5800 0.5800 0.5800 1,000 +0.01(+1.75%)
Jul 04, 2024 0.5700 0.5700 0.5600 0.5700 9,000 +0.00(+0.00%)
Jul 03, 2024 0.5700 0.5800 0.5700 0.5700 19,000 -0.01(-1.72%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.