Tocvan Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2024	0.33	0.33	0.33	0.33	0.33	-16.18%	10,000
Nov 27, 2024	0.39	0.39	0.39	0.39	0.39	9.21%	500
Nov 20, 2024	0.38	0.38	0.36	0.36	0.36	-9.72%	20,000
Nov 12, 2024	0.40	0.40	0.40	0.40	0.40	-17.41%	2,500
Oct 24, 2024	0.48	0.48	0.48	0.48	0.48	8.97%	1,500
Oct 18, 2024	0.44	0.44	0.44	0.44	0.44	9.94%	3,500
Oct 17, 2024	0.41	0.41	0.40	0.40	0.40	-0.49%	8,000
Oct 15, 2024	0.40	0.41	0.40	0.41	0.41	17.98%	27,191
Oct 9, 2024	0.34	0.34	0.34	0.34	0.34	9.84%	2,500
Aug 29, 2024	0.34	0.34	0.26	0.31	0.31	10.21%	220,500
Aug 19, 2024	0.28	0.28	0.28	0.28	0.28	-21.11%	350
Jul 31, 2024	0.36	0.36	0.36	0.36	0.36	-1.83%	1,000
Jul 29, 2024	0.37	0.37	0.37	0.37	0.37	-8.16%	3,000
Jul 24, 2024	0.38	0.40	0.38	0.40	0.40	-1.50%	11,500
Jul 22, 2024	0.41	0.41	0.41	0.41	0.41	-1.63%	1,500
Jul 10, 2024	0.41	0.41	0.41	0.41	0.41	-2.51%	1,500
Jul 2, 2024	0.42	0.42	0.42	0.42	0.42	-3.29%	4,500
Jun 25, 2024	0.44	0.44	0.44	0.44	0.44	-6.40%	7,500
Jun 21, 2024	0.47	0.47	0.47	0.47	0.47	10.06%	10,000
Jun 11, 2024	0.42	0.42	0.42	0.42	0.42	-6.64%	500
Jun 6, 2024	0.45	0.45	0.45	0.45	0.45	22.84%	500
Jun 3, 2024	0.37	0.37	0.37	0.37	0.37	1.34%	5,000
May 23, 2024	0.37	0.37	0.37	0.37	0.37	-1.32%	5,500
May 20, 2024	0.37	0.37	0.37	0.37	0.37	26.11%	3,000
May 15, 2024	0.29	0.29	0.29	0.29	0.29	0.14%	12,500
May 14, 2024	0.29	0.29	0.29	0.29	0.29	10.07%	3,000
May 8, 2024	0.27	0.27	0.27	0.27	0.27	4.23%	3,000
Apr 25, 2024	0.26	0.26	0.26	0.26	0.26	0.55%	1,500
Apr 24, 2024	0.26	0.26	0.25	0.25	0.25	-9.25%	5,500
Apr 18, 2024	0.28	0.28	0.28	0.28	0.28	8.19%	500
Apr 15, 2024	0.26	0.26	0.26	0.26	0.26	1.93%	350
Apr 11, 2024	0.25	0.25	0.25	0.25	0.25	-4.55%	7,000
Apr 9, 2024	0.27	0.27	0.27	0.27	0.27	13.44%	210
Mar 21, 2024	0.20	0.23	0.20	0.23	0.23	-29.55%	5,500
Feb 8, 2024	0.33	0.33	0.33	0.33	0.33	-	2,500
Feb 7, 2024	0.30	0.33	0.30	0.33	0.33	18.82%	5,000
Feb 6, 2024	0.28	0.28	0.28	0.28	0.28	-1.96%	3,000
Feb 2, 2024	0.29	0.29	0.29	0.29	0.29	11.61%	4,000
Jan 11, 2024	0.26	0.26	0.26	0.26	0.26	0.59%	5,000
Jan 10, 2024	0.25	0.25	0.25	0.25	0.25	6.89%	1,000
Jan 9, 2024	0.24	0.24	0.24	0.24	0.24	-12.66%	2,500
Jan 8, 2024	0.27	0.27	0.27	0.27	0.27	-2.68%	2,500
Jan 5, 2024	0.28	0.28	0.28	0.28	0.28	-3.45%	5,000