OTC Markets OTCQB - Delayed Quote USD

Tocvan Ventures Corp. (TCVNF)

0.4670

+0.0013

+(0.28%)

At close: May 9 at 1:45:02 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.4669	0.4670	0.4669	0.4670	0.4670	5,000
May 8, 2025	0.4530	0.4590	0.4530	0.4590	0.4590	17,000
May 7, 2025	0.4710	0.4710	0.4475	0.4475	0.4475	31,000
May 6, 2025	0.5050	0.5050	0.5000	0.5000	0.5000	16,015
May 5, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	4,000
May 2, 2025	0.5145	0.5145	0.5145	0.5145	0.5145	-
May 1, 2025	0.5145	0.5145	0.5145	0.5145	0.5145	-
Apr 30, 2025	0.5145	0.5145	0.5145	0.5145	0.5145	-
Apr 29, 2025	0.5145	0.5145	0.5145	0.5145	0.5145	225
Apr 28, 2025	0.5310	0.5310	0.5310	0.5310	0.5310	-
Apr 25, 2025	0.5310	0.5310	0.5310	0.5310	0.5310	-
Apr 24, 2025	0.5310	0.5310	0.5310	0.5310	0.5310	-
Apr 23, 2025	0.5310	0.5310	0.5310	0.5310	0.5310	-
Apr 22, 2025	0.5310	0.5310	0.5310	0.5310	0.5310	-
Apr 21, 2025	0.5310	0.5310	0.5310	0.5310	0.5310	-
Apr 17, 2025	0.5310	0.5310	0.5310	0.5310	0.5310	-
Apr 16, 2025	0.5310	0.5310	0.5310	0.5310	0.5310	8,500
Apr 15, 2025	0.5390	0.5462	0.5390	0.5462	0.5462	6,500
Apr 14, 2025	0.5540	0.5540	0.5540	0.5540	0.5540	8,000
Apr 11, 2025	0.5325	0.5325	0.5325	0.5325	0.5325	-
Apr 10, 2025	0.5325	0.5325	0.5325	0.5325	0.5325	20,833
Apr 9, 2025	0.6035	0.6035	0.6035	0.6035	0.6035	-
Apr 8, 2025	0.6035	0.6035	0.6035	0.6035	0.6035	-
Apr 7, 2025	0.6035	0.6035	0.6035	0.6035	0.6035	-
Apr 4, 2025	0.6035	0.6035	0.6035	0.6035	0.6035	-
Apr 3, 2025	0.6000	0.6035	0.5952	0.6035	0.6035	2,425
Apr 2, 2025	0.3806	0.3806	0.3806	0.3806	0.3806	-
Apr 1, 2025	0.3806	0.3806	0.3806	0.3806	0.3806	-
Mar 31, 2025	0.3806	0.3806	0.3806	0.3806	0.3806	-
Mar 28, 2025	0.3806	0.3806	0.3806	0.3806	0.3806	-
Mar 27, 2025	0.3806	0.3806	0.3806	0.3806	0.3806	-
Mar 26, 2025	0.3806	0.3806	0.3806	0.3806	0.3806	-
Mar 25, 2025	0.3806	0.3806	0.3806	0.3806	0.3806	-
Mar 24, 2025	0.3806	0.3806	0.3806	0.3806	0.3806	-
Mar 21, 2025	0.3806	0.3806	0.3806	0.3806	0.3806	-
Mar 20, 2025	0.3806	0.3806	0.3806	0.3806	0.3806	-
Mar 19, 2025	0.3806	0.3806	0.3806	0.3806	0.3806	-
Mar 18, 2025	0.3806	0.3806	0.3806	0.3806	0.3806	-
Mar 17, 2025	0.3806	0.3806	0.3806	0.3806	0.3806	-
Mar 14, 2025	0.3806	0.3806	0.3806	0.3806	0.3806	-
Mar 13, 2025	0.3806	0.3806	0.3806	0.3806	0.3806	-
Mar 12, 2025	0.3806	0.3806	0.3806	0.3806	0.3806	-
Mar 11, 2025	0.3754	0.3806	0.3754	0.3806	0.3806	5,000
Mar 10, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	500
Mar 7, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 6, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 5, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 4, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 3, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 28, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 27, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 26, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 25, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 24, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 21, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 20, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 19, 2025	0.3420	0.3500	0.3250	0.3500	0.3500	5,100
Feb 18, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	5,000
Feb 14, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Feb 13, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Feb 12, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Feb 11, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Feb 10, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	4,500
Feb 7, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Feb 6, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Feb 5, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	2,100
Feb 4, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Feb 3, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 31, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	500
Jan 30, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 29, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 28, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 27, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 24, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 23, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 22, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 21, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	5,000
Jan 17, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 16, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	7,000
Jan 15, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 14, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 13, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 10, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 8, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 7, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 6, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 3, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 2, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 31, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 30, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 27, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,000
Dec 26, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 24, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 23, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 20, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 19, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	10,000
Dec 18, 2024	0.3937	0.3937	0.3937	0.3937	0.3937	-
Dec 17, 2024	0.3937	0.3937	0.3937	0.3937	0.3937	-
Dec 16, 2024	0.3937	0.3937	0.3937	0.3937	0.3937	-
Dec 13, 2024	0.3937	0.3937	0.3937	0.3937	0.3937	-
Dec 12, 2024	0.3937	0.3937	0.3937	0.3937	0.3937	-
Dec 11, 2024	0.3937	0.3937	0.3937	0.3937	0.3937	-
Dec 10, 2024	0.3937	0.3937	0.3937	0.3937	0.3937	-
Dec 9, 2024	0.3937	0.3937	0.3937	0.3937	0.3937	-
Dec 6, 2024	0.3937	0.3937	0.3937	0.3937	0.3937	-
Dec 5, 2024	0.3937	0.3937	0.3937	0.3937	0.3937	-
Dec 4, 2024	0.3937	0.3937	0.3937	0.3937	0.3937	-
Dec 3, 2024	0.3937	0.3937	0.3937	0.3937	0.3937	-
Dec 2, 2024	0.3937	0.3937	0.3937	0.3937	0.3937	-
Nov 29, 2024	0.3937	0.3937	0.3937	0.3937	0.3937	-
Nov 27, 2024	0.3937	0.3937	0.3937	0.3937	0.3937	500
Nov 26, 2024	0.3605	0.3605	0.3605	0.3605	0.3605	-
Nov 25, 2024	0.3605	0.3605	0.3605	0.3605	0.3605	-
Nov 22, 2024	0.3605	0.3605	0.3605	0.3605	0.3605	-
Nov 21, 2024	0.3605	0.3605	0.3605	0.3605	0.3605	-
Nov 20, 2024	0.3763	0.3763	0.3605	0.3605	0.3605	20,000
Nov 19, 2024	0.3993	0.3993	0.3993	0.3993	0.3993	-
Nov 18, 2024	0.3993	0.3993	0.3993	0.3993	0.3993	-
Nov 15, 2024	0.3993	0.3993	0.3993	0.3993	0.3993	-
Nov 14, 2024	0.3993	0.3993	0.3993	0.3993	0.3993	-
Nov 13, 2024	0.3993	0.3993	0.3993	0.3993	0.3993	-
Nov 12, 2024	0.3993	0.3993	0.3993	0.3993	0.3993	2,500
Nov 11, 2024	0.4835	0.4835	0.4835	0.4835	0.4835	-
Nov 8, 2024	0.4835	0.4835	0.4835	0.4835	0.4835	-
Nov 7, 2024	0.4835	0.4835	0.4835	0.4835	0.4835	-
Nov 6, 2024	0.4835	0.4835	0.4835	0.4835	0.4835	-
Nov 5, 2024	0.4835	0.4835	0.4835	0.4835	0.4835	-
Nov 4, 2024	0.4835	0.4835	0.4835	0.4835	0.4835	-
Nov 1, 2024	0.4835	0.4835	0.4835	0.4835	0.4835	-
Oct 31, 2024	0.4835	0.4835	0.4835	0.4835	0.4835	-
Oct 30, 2024	0.4835	0.4835	0.4835	0.4835	0.4835	-
Oct 29, 2024	0.4835	0.4835	0.4835	0.4835	0.4835	-
Oct 28, 2024	0.4835	0.4835	0.4835	0.4835	0.4835	-
Oct 25, 2024	0.4835	0.4835	0.4835	0.4835	0.4835	-
Oct 24, 2024	0.4835	0.4835	0.4835	0.4835	0.4835	1,500
Oct 23, 2024	0.4437	0.4437	0.4437	0.4437	0.4437	-
Oct 22, 2024	0.4437	0.4437	0.4437	0.4437	0.4437	-
Oct 21, 2024	0.4437	0.4437	0.4437	0.4437	0.4437	-
Oct 18, 2024	0.4437	0.4437	0.4437	0.4437	0.4437	3,500
Oct 17, 2024	0.4072	0.4072	0.4036	0.4036	0.4036	8,000
Oct 16, 2024	0.4056	0.4056	0.4056	0.4056	0.4056	-
Oct 15, 2024	0.4034	0.4056	0.4034	0.4056	0.4056	27,191
Oct 14, 2024	0.3438	0.3438	0.3438	0.3438	0.3438	-
Oct 11, 2024	0.3438	0.3438	0.3438	0.3438	0.3438	-
Oct 10, 2024	0.3438	0.3438	0.3438	0.3438	0.3438	-
Oct 9, 2024	0.3438	0.3438	0.3438	0.3438	0.3438	2,500
Oct 8, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	-
Oct 7, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	-
Oct 4, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	-
Oct 3, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	-
Oct 2, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	-
Oct 1, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	-
Sep 30, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	-
Sep 27, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	-
Sep 26, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	-
Sep 25, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	-
Sep 24, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	-
Sep 23, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	-
Sep 20, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	-
Sep 19, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	-
Sep 18, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	-
Sep 17, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	-
Sep 16, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	-
Sep 13, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	-
Sep 12, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	-
Sep 11, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	-
Sep 10, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	-
Sep 9, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	-
Sep 6, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	-
Sep 5, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	-
Sep 4, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	-
Sep 3, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	-
Aug 30, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	-
Aug 29, 2024	0.3366	0.3366	0.2610	0.3130	0.3130	220,500
Aug 28, 2024	0.2840	0.2840	0.2840	0.2840	0.2840	-
Aug 27, 2024	0.2840	0.2840	0.2840	0.2840	0.2840	-
Aug 26, 2024	0.2840	0.2840	0.2840	0.2840	0.2840	-
Aug 23, 2024	0.2840	0.2840	0.2840	0.2840	0.2840	-
Aug 22, 2024	0.2840	0.2840	0.2840	0.2840	0.2840	-
Aug 21, 2024	0.2840	0.2840	0.2840	0.2840	0.2840	-
Aug 20, 2024	0.2840	0.2840	0.2840	0.2840	0.2840	-
Aug 19, 2024	0.2840	0.2840	0.2840	0.2840	0.2840	350
Aug 16, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Aug 15, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Aug 14, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Aug 13, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Aug 12, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Aug 9, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Aug 8, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Aug 7, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Aug 6, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Aug 5, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Aug 2, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Aug 1, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jul 31, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,000
Jul 30, 2024	0.3667	0.3667	0.3667	0.3667	0.3667	-
Jul 29, 2024	0.3667	0.3667	0.3667	0.3667	0.3667	3,000
Jul 26, 2024	0.3993	0.3993	0.3993	0.3993	0.3993	-
Jul 25, 2024	0.3993	0.3993	0.3993	0.3993	0.3993	-
Jul 24, 2024	0.3800	0.3993	0.3800	0.3993	0.3993	11,500
Jul 23, 2024	0.4054	0.4054	0.4054	0.4054	0.4054	-
Jul 22, 2024	0.4054	0.4054	0.4054	0.4054	0.4054	1,500
Jul 19, 2024	0.4121	0.4121	0.4121	0.4121	0.4121	-
Jul 18, 2024	0.4121	0.4121	0.4121	0.4121	0.4121	-
Jul 17, 2024	0.4121	0.4121	0.4121	0.4121	0.4121	-
Jul 16, 2024	0.4121	0.4121	0.4121	0.4121	0.4121	-
Jul 15, 2024	0.4121	0.4121	0.4121	0.4121	0.4121	-
Jul 12, 2024	0.4121	0.4121	0.4121	0.4121	0.4121	-
Jul 11, 2024	0.4121	0.4121	0.4121	0.4121	0.4121	-
Jul 10, 2024	0.4121	0.4121	0.4121	0.4121	0.4121	1,500
Jul 9, 2024	0.4227	0.4227	0.4227	0.4227	0.4227	-
Jul 8, 2024	0.4227	0.4227	0.4227	0.4227	0.4227	-
Jul 5, 2024	0.4227	0.4227	0.4227	0.4227	0.4227	-
Jul 3, 2024	0.4227	0.4227	0.4227	0.4227	0.4227	-
Jul 2, 2024	0.4227	0.4227	0.4227	0.4227	0.4227	4,500
Jul 1, 2024	0.4371	0.4371	0.4371	0.4371	0.4371	-
Jun 28, 2024	0.4371	0.4371	0.4371	0.4371	0.4371	-
Jun 27, 2024	0.4371	0.4371	0.4371	0.4371	0.4371	-
Jun 26, 2024	0.4371	0.4371	0.4371	0.4371	0.4371	-
Jun 25, 2024	0.4371	0.4371	0.4371	0.4371	0.4371	7,500
Jun 24, 2024	0.4670	0.4670	0.4670	0.4670	0.4670	-
Jun 21, 2024	0.4670	0.4670	0.4670	0.4670	0.4670	10,000
Jun 20, 2024	0.4243	0.4243	0.4243	0.4243	0.4243	-
Jun 18, 2024	0.4243	0.4243	0.4243	0.4243	0.4243	-
Jun 17, 2024	0.4243	0.4243	0.4243	0.4243	0.4243	-
Jun 14, 2024	0.4243	0.4243	0.4243	0.4243	0.4243	-
Jun 13, 2024	0.4243	0.4243	0.4243	0.4243	0.4243	-
Jun 12, 2024	0.4243	0.4243	0.4243	0.4243	0.4243	-
Jun 11, 2024	0.4243	0.4243	0.4243	0.4243	0.4243	500
Jun 10, 2024	0.4545	0.4545	0.4545	0.4545	0.4545	-
Jun 7, 2024	0.4545	0.4545	0.4545	0.4545	0.4545	-
Jun 6, 2024	0.4545	0.4545	0.4545	0.4545	0.4545	500
Jun 5, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jun 4, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jun 3, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	5,000
May 31, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
May 30, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
May 29, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
May 28, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
May 24, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
May 23, 2024	0.3700	0.3700	0.3650	0.3650	0.3650	5,500
May 22, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 21, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 20, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	3,000
May 17, 2024	0.2934	0.2934	0.2934	0.2934	0.2934	-
May 16, 2024	0.2934	0.2934	0.2934	0.2934	0.2934	-
May 15, 2024	0.2900	0.2934	0.2900	0.2934	0.2934	12,500
May 14, 2024	0.2930	0.2930	0.2930	0.2930	0.2930	3,000
May 13, 2024	0.2662	0.2662	0.2662	0.2662	0.2662	-
May 10, 2024	0.2662	0.2662	0.2662	0.2662	0.2662	-

P7J.F New Age Metals Inc.

0.0675

+8.87%

9AO.DU Atico Mining Corp

0.0655

0.00%

SDCU.V Sonoran Desert Copper Corporation

0.0900

+5.88%

NCPCF Nickel Creek Platinum Corp.

0.3600

-17.24%

KC.V Kutcho Copper Corp.

0.1650

-5.71%

AAGFF Aftermath Silver Ltd.

0.3630

+1.09%

LUCA.V Luca Mining Corp.

1.3700

-2.14%

TLG.TO Troilus Gold Corp.

0.6700

+8.06%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tocvan Ventures Corp. (TCVNF)

Related Tickers