Tokens.com Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	1.930	2.080	1.920	2.030	2.030	767,223
2022-01-10	2.000	2.130	1.870	1.940	1.940	880,255
2022-01-07	2.150	2.400	2.150	2.240	2.240	390,419
2022-01-06	2.170	2.380	2.030	2.350	2.350	687,526
2022-01-05	2.500	2.600	2.250	2.270	2.270	461,791
2022-01-04	2.690	2.870	2.500	2.570	2.570	720,529
2021-12-31	2.740	2.790	2.510	2.600	2.600	380,977
2021-12-30	2.800	2.830	2.700	2.730	2.730	496,333
2021-12-29	2.600	2.850	2.310	2.820	2.820	705,764
2021-12-24	2.750	2.940	2.650	2.720	2.720	451,839
2021-12-23	2.220	2.750	2.190	2.720	2.720	984,396
2021-12-22	2.080	2.190	2.030	2.190	2.190	455,596
2021-12-21	1.980	2.130	1.950	2.080	2.080	464,382
2021-12-20	1.950	1.960	1.850	1.900	1.900	309,400
2021-12-17	1.900	2.040	1.750	1.960	1.960	535,264
2021-12-16	2.150	2.280	1.890	1.920	1.920	524,213
2021-12-15	1.840	2.200	1.700	2.150	2.150	958,396
2021-12-14	1.650	2.050	1.650	1.870	1.870	760,421
2021-12-13	2.120	2.120	1.620	1.760	1.760	1,293,880
2021-12-10	2.280	2.460	1.970	2.000	2.000	1,353,843
2021-12-09	2.370	2.410	2.220	2.280	2.280	425,778
2021-12-08	2.580	2.600	2.390	2.410	2.410	435,768
2021-12-07	2.500	2.720	2.430	2.490	2.490	734,451
2021-12-06	2.450	2.550	2.170	2.320	2.320	1,043,302
2021-12-03	2.830	2.900	2.420	2.650	2.650	784,854
2021-12-02	2.900	3.080	2.620	2.770	2.770	1,016,102
2021-12-01	3.480	3.550	2.750	3.020	3.020	1,132,141
2021-11-30	3.790	3.820	3.150	3.320	3.320	866,513
2021-11-29	3.590	3.940	3.530	3.650	3.650	1,461,494
2021-11-26	3.220	3.600	2.800	3.420	3.420	1,706,651
2021-11-25	3.600	3.840	3.150	3.300	3.300	1,154,167
2021-11-24	2.750	3.500	2.540	3.400	3.400	2,280,563
2021-11-23	2.510	2.700	2.410	2.700	2.700	673,265
2021-11-22	2.460	2.700	2.260	2.380	2.380	805,217
2021-11-19	2.010	2.370	2.010	2.300	2.300	618,400
2021-11-18	2.060	2.200	1.910	2.030	2.030	965,510
2021-11-17	2.460	2.460	2.010	2.240	2.240	924,683
2021-11-16	2.600	2.650	2.360	2.460	2.460	588,554
2021-11-15	2.500	2.780	2.500	2.710	2.710	694,634
2021-11-12	2.340	2.650	2.150	2.470	2.470	742,662
2021-11-11	2.980	2.980	2.370	2.400	2.400	1,801,605
2021-11-10	2.790	3.670	2.630	2.950	2.950	2,494,513
2021-11-09	2.520	2.800	2.520	2.650	2.650	1,124,814
2021-11-08	2.050	2.590	2.000	2.480	2.480	1,928,926
2021-11-05	1.900	1.980	1.750	1.940	1.940	982,432
2021-11-04	1.620	2.060	1.480	1.780	1.780	1,290,339
2021-11-03	1.600	1.690	1.500	1.590	1.590	653,267
2021-11-02	1.670	1.690	1.450	1.650	1.650	1,491,643
2021-11-01	1.550	1.750	1.550	1.630	1.630	2,139,133
2021-10-29	1.160	1.580	1.120	1.480	1.480	2,356,362
2021-10-28	1.050	1.120	0.980	1.120	1.120	873,924
2021-10-27	1.000	1.050	0.960	1.030	1.030	403,132
2021-10-26	1.000	1.050	0.960	1.000	1.000	981,308
2021-10-25	0.930	1.120	0.930	1.070	1.070	630,543
2021-10-22	0.940	0.980	0.910	0.920	0.920	356,313

← NewerPage 21 of 21 · 1,255 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.