Tocvan Ventures Corp. (TCVNF)
OTCMKTS · Delayed Price · Currency is USD
0.6945
+0.0140 (2.06%)
At close: Sep 8, 2025
Tocvan Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.06% | 6,000 |
| Sep 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 2.39% | 5,500 |
| Sep 4, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.81% | 15,200 |
| Sep 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.05% | 5,000 |
| Aug 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.17% | 5,000 |
| Aug 28, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.55% | 6,000 |
| Aug 26, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.94% | 8,000 |
| Aug 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.26% | 6,500 |
| Aug 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -6.75% | 13,500 |
| Aug 15, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 2.22% | 5,000 |
| Aug 14, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 5.62% | 26,500 |
| Aug 13, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | -2.86% | 7,000 |
| Aug 8, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.65% | 12,500 |
| Aug 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 6,000 |
| Aug 6, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 7,500 |
| Aug 5, 2025 | 0.58 | 0.62 | 0.58 | 0.62 | 0.62 | 14.81% | 24,500 |
| Aug 1, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -5.97% | 5,400 |
| Jul 31, 2025 | 0.58 | 0.58 | 0.49 | 0.57 | 0.57 | -9.62% | 7,200 |
| Jul 30, 2025 | 0.56 | 0.64 | 0.56 | 0.64 | 0.64 | 18.54% | 46,700 |
| Jul 29, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 8.28% | 22,500 |
| Jul 28, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.91% | 10,000 |
| Jul 25, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 4.29% | 6,500 |
| Jul 24, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 4.82% | 15,000 |
| Jul 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 9.18% | 2,500 |
| Jul 22, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 6.64% | 20,000 |
| 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 |