Tocvan Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	0.38	0.38	0.38	0.38	0.38	-1.43%	350
Jul 11, 2025	0.38	0.38	0.38	0.38	0.38	-13.59%	3,010
Jul 7, 2025	0.44	0.44	0.44	0.44	0.44	4.89%	7,000
Jun 30, 2025	0.42	0.42	0.42	0.42	0.42	5.70%	6,000
Jun 27, 2025	0.40	0.40	0.40	0.40	0.40	5.32%	5,000
Jun 26, 2025	0.38	0.38	0.38	0.38	0.38	-2.39%	3,000
Jun 24, 2025	0.40	0.40	0.39	0.39	0.39	-4.51%	3,000
Jun 20, 2025	0.41	0.41	0.41	0.41	0.41	-6.92%	500
Jun 18, 2025	0.44	0.44	0.44	0.44	0.44	-6.45%	110
Jun 12, 2025	0.44	0.47	0.44	0.47	0.47	7.31%	9,500
Jun 10, 2025	0.44	0.44	0.44	0.44	0.44	-0.16%	3,500
Jun 9, 2025	0.44	0.44	0.44	0.44	0.44	-2.02%	5,000
Jun 5, 2025	0.45	0.45	0.45	0.45	0.45	-3.88%	3,000
May 30, 2025	0.46	0.46	0.46	0.46	0.46	-2.87%	4,500
May 29, 2025	0.48	0.48	0.48	0.48	0.48	-1.10%	350
May 28, 2025	0.46	0.48	0.46	0.48	0.48	0.84%	6,500
May 27, 2025	0.48	0.48	0.48	0.48	0.48	-4.20%	2,000
May 23, 2025	0.51	0.51	0.50	0.50	0.50	0.81%	15,000
May 22, 2025	0.49	0.50	0.49	0.50	0.50	2.90%	13,510
May 21, 2025	0.48	0.48	0.48	0.48	0.48	1.90%	3,000
May 20, 2025	0.47	0.47	0.47	0.47	0.47	0.57%	1,550
May 16, 2025	0.47	0.47	0.47	0.47	0.47	-3.23%	4,500
May 15, 2025	0.48	0.49	0.48	0.49	0.49	3.65%	9,500
May 14, 2025	0.47	0.47	0.47	0.47	0.47	0.41%	12,000
May 9, 2025	0.47	0.47	0.47	0.47	0.47	1.74%	5,000
May 8, 2025	0.45	0.46	0.45	0.46	0.46	2.57%	17,000
May 7, 2025	0.47	0.47	0.45	0.45	0.45	-10.50%	31,000
May 6, 2025	0.51	0.51	0.50	0.50	0.50	-1.96%	16,015
May 5, 2025	0.51	0.51	0.51	0.51	0.51	-0.87%	4,000
Apr 29, 2025	0.51	0.51	0.51	0.51	0.51	-3.11%	225
Apr 16, 2025	0.53	0.53	0.53	0.53	0.53	-2.78%	8,500
Apr 15, 2025	0.54	0.55	0.54	0.55	0.55	-1.41%	6,500
Apr 14, 2025	0.55	0.55	0.55	0.55	0.55	4.04%	8,000
Apr 10, 2025	0.53	0.53	0.53	0.53	0.53	-11.76%	20,833
Apr 3, 2025	0.60	0.60	0.60	0.60	0.60	58.57%	2,425
Mar 11, 2025	0.38	0.38	0.38	0.38	0.38	-2.41%	5,000
Mar 10, 2025	0.39	0.39	0.39	0.39	0.39	11.43%	500
Feb 19, 2025	0.34	0.35	0.33	0.35	0.35	12.90%	5,100
Feb 18, 2025	0.31	0.31	0.31	0.31	0.31	-8.82%	5,000
Feb 10, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	4,500
Feb 5, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	2,100
Jan 31, 2025	0.34	0.34	0.34	0.34	0.34	-	500
Jan 21, 2025	0.34	0.34	0.34	0.34	0.34	-5.56%	5,000