Tocvan Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.48	0.49	0.48	0.48	-	1.06%	20,000
Dec 19, 2024	0.50	0.50	0.47	0.47	-	-11.32%	44,300
Dec 18, 2024	0.51	0.53	0.50	0.53	-	-	7,400
Dec 17, 2024	0.53	0.53	0.53	0.53	-	-	7,500
Dec 16, 2024	0.53	0.53	0.51	0.53	-	6.00%	27,500
Dec 13, 2024	0.50	0.50	0.50	0.50	-	2.04%	1,000
Dec 12, 2024	0.48	0.49	0.48	0.49	-	-2.00%	8,495
Dec 11, 2024	0.47	0.50	0.47	0.50	-	8.70%	45,827
Dec 10, 2024	0.46	0.47	0.46	0.46	-	-1.08%	35,500
Dec 9, 2024	0.48	0.48	0.47	0.47	-	-1.06%	12,600
Dec 6, 2024	0.46	0.47	0.46	0.47	-	-1.05%	49,000
Dec 5, 2024	0.48	0.48	0.48	0.48	-	-1.04%	500
Dec 4, 2024	0.48	0.48	0.48	0.48	-	-2.04%	5,000
Dec 3, 2024	0.49	0.49	0.49	0.49	-	-	-
Dec 2, 2024	0.49	0.49	0.48	0.49	-	1.03%	9,300
Nov 29, 2024	0.48	0.49	0.48	0.49	-	-1.02%	2,000
Nov 28, 2024	0.47	0.49	0.47	0.49	-	6.52%	63,400
Nov 27, 2024	0.48	0.48	0.46	0.46	-	-4.17%	25,000
Nov 26, 2024	0.48	0.49	0.48	0.48	-	-1.03%	29,500
Nov 25, 2024	0.54	0.54	0.49	0.49	-	-10.19%	123,911
Nov 22, 2024	0.57	0.57	0.54	0.54	-	1.89%	2,500
Nov 21, 2024	0.56	0.56	0.53	0.53	-	-8.62%	11,600
Nov 20, 2024	0.56	0.58	0.50	0.58	-	1.75%	24,500
Nov 19, 2024	0.59	0.59	0.57	0.57	-	-3.39%	3,000
Nov 18, 2024	0.59	0.59	0.59	0.59	-	-	1,000
Nov 15, 2024	0.58	0.60	0.57	0.59	-	3.51%	100,000
Nov 14, 2024	0.55	0.57	0.55	0.57	-	3.64%	57,500
Nov 13, 2024	0.55	0.55	0.55	0.55	-	-	-
Nov 12, 2024	0.59	0.60	0.55	0.55	-	-3.51%	146,585
Nov 11, 2024	0.59	0.59	0.57	0.57	-	-5.00%	11,500
Nov 8, 2024	0.60	0.60	0.60	0.60	-	1.69%	5,000
Nov 7, 2024	0.59	0.59	0.59	0.59	-	-1.67%	2,000
Nov 6, 2024	0.62	0.62	0.60	0.60	-	-4.76%	45,071
Nov 5, 2024	0.63	0.63	0.63	0.63	-	-	19,000
Nov 4, 2024	0.62	0.63	0.62	0.63	-	-1.56%	17,200
Nov 1, 2024	0.60	0.64	0.60	0.64	-	6.67%	30,500
Oct 31, 2024	0.60	0.60	0.59	0.60	-	1.69%	66,800
Oct 30, 2024	0.58	0.59	0.57	0.59	-	-1.67%	8,000
Oct 29, 2024	0.64	0.64	0.58	0.60	-	-6.25%	14,500
Oct 28, 2024	0.65	0.65	0.64	0.64	-	-1.54%	19,500
Oct 25, 2024	0.68	0.68	0.65	0.65	-	-5.80%	17,500
Oct 24, 2024	0.67	0.70	0.65	0.69	-	4.55%	31,000
Oct 23, 2024	0.64	0.67	0.64	0.66	-	4.76%	39,725
Oct 22, 2024	0.61	0.63	0.59	0.63	-	5.00%	45,500
Oct 21, 2024	0.62	0.62	0.59	0.60	-	-1.64%	25,000
Oct 18, 2024	0.60	0.62	0.60	0.61	-	1.67%	42,000
Oct 17, 2024	0.58	0.60	0.55	0.60	-	-	34,000
Oct 16, 2024	0.59	0.60	0.59	0.60	-	-	130,000
Oct 15, 2024	0.55	0.60	0.55	0.60	-	15.38%	49,000
Oct 11, 2024	0.52	0.53	0.52	0.52	-	-	56,500
Oct 10, 2024	0.52	0.52	0.49	0.52	-	1.96%	88,860
Oct 9, 2024	0.49	0.51	0.48	0.51	-	6.25%	37,500
Oct 8, 2024	0.47	0.48	0.47	0.48	-	7.87%	34,000
Oct 7, 2024	0.48	0.48	0.42	0.45	-	-9.18%	37,000
Oct 4, 2024	0.50	0.50	0.49	0.49	-	-2.00%	13,000
Oct 3, 2024	0.51	0.51	0.50	0.50	-	-	4,500
Oct 2, 2024	0.51	0.51	0.50	0.50	-	-1.96%	16,500
Oct 1, 2024	0.50	0.51	0.50	0.51	-	2.00%	41,867
Sep 30, 2024	0.50	0.50	0.50	0.50	-	1.01%	2,000
Sep 27, 2024	0.50	0.50	0.50	0.50	-	-1.00%	17,000
Sep 26, 2024	0.49	0.50	0.49	0.50	-	2.04%	8,000
Sep 25, 2024	0.48	0.49	0.48	0.49	-	4.26%	8,000
Sep 24, 2024	0.46	0.47	0.40	0.47	-	4.44%	87,000
Sep 23, 2024	0.42	0.46	0.42	0.45	-	8.43%	56,000
Sep 20, 2024	0.40	0.42	0.40	0.42	-	5.06%	85,000
Sep 19, 2024	0.41	0.41	0.39	0.40	-	1.28%	21,500
Sep 18, 2024	0.41	0.41	0.39	0.39	-	-7.14%	64,000
Sep 17, 2024	0.40	0.42	0.38	0.42	-	5.00%	120,500
Sep 16, 2024	0.43	0.43	0.40	0.40	-	-6.98%	44,500
Sep 13, 2024	0.43	0.43	0.43	0.43	-	-	-
Sep 12, 2024	0.43	0.43	0.43	0.43	-	2.38%	5,500
Sep 11, 2024	0.43	0.43	0.42	0.42	-	-2.33%	2,000
Sep 10, 2024	0.44	0.44	0.43	0.43	-	-3.37%	30,000
Sep 9, 2024	0.44	0.45	0.42	0.45	-	7.23%	26,001
Sep 6, 2024	0.41	0.43	0.38	0.42	-	-1.19%	139,869
Sep 5, 2024	0.43	0.43	0.40	0.42	-	1.20%	26,000
Sep 4, 2024	0.44	0.44	0.40	0.42	-	-2.35%	20,000
Sep 3, 2024	0.45	0.45	0.42	0.43	-	-2.30%	19,000
Aug 30, 2024	0.40	0.44	0.40	0.44	-	14.47%	27,501
Aug 29, 2024	0.49	0.49	0.37	0.38	-	-18.28%	170,000
Aug 28, 2024	0.43	0.47	0.43	0.47	-	10.71%	24,500
Aug 27, 2024	0.42	0.43	0.42	0.42	-	5.00%	22,500
Aug 26, 2024	0.43	0.43	0.38	0.40	-	-6.98%	322,000
Aug 23, 2024	0.45	0.46	0.43	0.43	-	-6.52%	19,500
Aug 22, 2024	0.46	0.46	0.46	0.46	-	1.10%	12,500
Aug 21, 2024	0.45	0.46	0.45	0.46	-	1.11%	19,000
Aug 20, 2024	0.45	0.45	0.45	0.45	-	1.12%	3,000
Aug 19, 2024	0.47	0.47	0.45	0.45	-	-2.20%	10,000
Aug 16, 2024	0.47	0.50	0.46	0.46	-	-4.21%	81,929
Aug 15, 2024	0.48	0.48	0.48	0.48	-	-1.04%	8,500
Aug 14, 2024	0.49	0.49	0.48	0.48	-	-1.03%	11,000
Aug 13, 2024	0.49	0.49	0.49	0.49	-	-	11,000
Aug 12, 2024	0.49	0.49	0.49	0.49	-	-	10,000
Aug 9, 2024	0.49	0.49	0.49	0.49	-	1.04%	1,500
Aug 8, 2024	0.49	0.49	0.48	0.48	-	2.13%	57,500
Aug 7, 2024	0.48	0.50	0.47	0.47	-	-1.05%	36,000
Aug 6, 2024	0.48	0.48	0.48	0.48	-	-4.04%	5,000
Aug 2, 2024	0.50	0.52	0.49	0.50	-	-	48,050
Aug 1, 2024	0.50	0.51	0.50	0.50	-	-4.81%	12,800
Jul 31, 2024	0.51	0.52	0.51	0.52	-	1.96%	11,000