Tocvan Ventures More Historical Data - TV3 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Tocvan Ventures Corp (TV3)
Tocvan Ventures Corp (TV3) Historical

TV3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	0.41	-0.004	-0.97%	0.411	0.423	0.41	39,328
Jun 27 2024	0.414	-0.015	-3.50%	0.409	0.42	0.405	36,143
Jun 26 2024	0.429	0.014	3.37%	0.408	0.429	0.406	55,050
Jun 25 2024	0.415	-0.019	-4.38%	0.429	0.429	0.415	14,673
Jun 24 2024	0.434	0.007	1.64%	0.406	0.434	0.406	5,137
Jun 21 2024	0.427	-0.013	-2.95%	0.429	0.443	0.406	63,497
Jun 20 2024	0.44	0.048	12.24%	0.421	0.44	0.408	114,790
Jun 19 2024	0.392	-0.008	-2.00%	0.405	0.405	0.392	76,921
Jun 18 2024	0.40	-0.003	-0.74%	0.396	0.412	0.389	78,566
Jun 17 2024	0.403	0.01	2.54%	0.439	0.44	0.402	81,500
Jun 14 2024	0.393	-0.008	-2.00%	0.385	0.408	0.385	8,500
Jun 13 2024	0.401	0.026	6.93%	0.377	0.415	0.377	75,500
Jun 12 2024	0.375	-0.015	-3.85%	0.378	0.395	0.375	18,000
Jun 11 2024	0.39	-0.025	-6.02%	0.394	0.394	0.385	54,114
Jun 10 2024	0.415	0.02	5.06%	0.413	0.415	0.41	26,000
Jun 07 2024	0.395	-0.021	-5.05%	0.426	0.435	0.373	120,567
Jun 06 2024	0.416	0.039	10.34%	0.397	0.426	0.397	90,350
Jun 05 2024	0.377	0.01	2.72%	0.381	0.40	0.377	41,310
Jun 04 2024	0.367	0.026	7.62%	0.354	0.367	0.351	51,491
Jun 03 2024	0.341	0.008	2.40%	0.331	0.346	0.329	66,468
May 31 2024	0.333	0.003	0.91%	0.339	0.339	0.33	42,000
May 30 2024	0.33	-0.003	-0.90%	0.317	0.335	0.317	23,096
May 29 2024	0.333	0.00	0.00%	0.333	0.333	0.333	6,500
May 28 2024	0.333	-0.019	-5.40%	0.358	0.358	0.333	11,491
May 27 2024	0.352	0.002	0.57%	0.337	0.353	0.337	10,251
May 24 2024	0.35	0.00	0.00%	0.356	0.362	0.35	16,364
May 23 2024	0.35	0.025	7.69%	0.341	0.362	0.341	75,487
May 22 2024	0.325	-0.003	-0.91%	0.314	0.325	0.314	43,647
May 21 2024	0.328	-0.013	-3.81%	0.338	0.348	0.317	43,500
May 20 2024	0.341	-0.001	-0.29%	0.348	0.348	0.341	6,000
May 17 2024	0.342	0.026	8.23%	0.318	0.342	0.30	53,922
May 16 2024	0.316	0.047	17.47%	0.298	0.316	0.275	62,200
May 15 2024	0.269	0.008	3.07%	0.279	0.279	0.269	17,000
May 14 2024	0.261	-0.012	-4.40%	0.272	0.29	0.261	80,031
May 13 2024	0.273	0.028	11.43%	0.255	0.273	0.255	62,000
May 10 2024	0.245	0.009	3.81%	0.253	0.253	0.245	32,070
May 09 2024	0.236	-0.001	-0.42%	0.236	0.236	0.236	2,002
May 08 2024	0.237	-0.004	-1.66%	0.236	0.237	0.236	12,000
May 07 2024	0.241	0.001	0.42%	0.255	0.255	0.233	41,495
May 06 2024	0.24	0.001	0.42%	0.242	0.242	0.24	12,444
May 03 2024	0.239	0.002	0.84%	0.246	0.246	0.239	16,250
May 02 2024	0.237	-0.012	-4.82%	0.255	0.255	0.224	37,960
Apr 30 2024	0.249	0.003	1.22%	0.242	0.249	0.242	38,260
Apr 29 2024	0.246	-0.001	-0.40%	0.246	0.246	0.246	5,000
Apr 26 2024	0.247	0.016	6.93%	0.253	0.253	0.235	22,279
Apr 25 2024	0.231	-0.009	-3.75%	0.228	0.231	0.228	4,950
Apr 24 2024	0.24	0.008	3.45%	0.24	0.24	0.24	1,000
Apr 23 2024	0.232	0.00	0.00%	0.226	0.232	0.226	14,000
Apr 22 2024	0.232	0.00	0.00%	0.257	0.257	0.232	6,900
Apr 19 2024	0.232	-0.014	-5.69%	0.232	0.232	0.232	8,500
Apr 18 2024	0.246	0.007	2.93%	0.234	0.257	0.234	30,201
Apr 17 2024	0.239	-0.002	-0.83%	0.241	0.244	0.239	48,652
Apr 16 2024	0.241	-0.006	-2.43%	0.243	0.246	0.234	80,500
Apr 15 2024	0.247	0.001	0.41%	0.25	0.25	0.247	13,500
Apr 12 2024	0.246	0.006	2.50%	0.244	0.251	0.234	24,934
Apr 11 2024	0.24	-0.006	-2.44%	0.234	0.24	0.234	34,183
Apr 10 2024	0.246	-0.006	-2.38%	0.246	0.246	0.246	2,000
Apr 09 2024	0.252	0.009	3.70%	0.233	0.252	0.233	14,500
Apr 08 2024	0.243	-0.004	-1.62%	0.262	0.262	0.238	14,925
Apr 05 2024	0.247	-0.004	-1.59%	0.243	0.247	0.243	9,223
Apr 04 2024	0.251	0.02	8.66%	0.257	0.257	0.251	10,900
Apr 03 2024	0.231	-0.017	-6.85%	0.231	0.231	0.231	200
Apr 02 2024	0.248	0.004	1.64%	0.264	0.264	0.236	36,172

Tocvan Ventures

Pinnacle West Capital

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions