Tottenham Acquisition I Ltd (TOTAR) Exchange: NASDAQ

  1. Profile
  2. Tottenham Acquisition I Ltd (TOTAR)

Data as of Aug. 22, 2025

$1.07 ($0.19) 22.16%

Tottenham Acquisition I Ltd - Daily Information
Click for more stock information on Tottenham Acquisition I Ltd.
Daily Information Data
Date Aug. 22, 2025
Open $0.97
Previous Close $1.07
High $1.07
Low $0.90
Adjusted Open $0.97
Previous Adjusted Close $1.07
Adjusted High $1.07
Adjusted Low $0.90
Invest in Tottenham Acquisition I Ltd (TOTAR)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Historical Stock Data for Tottenham Acquisition I Ltd (TOTAR)
Date Open High Low Close Adj.Close Volume
2020-12-30 $0.97 $1.07 $0.90 $1.07 $1.07 753,618
2020-12-29 $0.90 $0.95 $0.80 $0.88 $0.88 374,195
2020-12-28 $0.74 $0.99 $0.74 $0.91 $0.91 715,877
2020-12-24 $0.64 $0.68 $0.64 $0.65 $0.65 94,051
2020-12-23 $0.65 $0.66 $0.63 $0.65 $0.65 54,948
2020-12-22 $0.47 $0.68 $0.45 $0.64 $0.64 718,573
2020-12-21 $0.50 $0.50 $0.45 $0.50 $0.50 21,138
2020-12-18 $0.50 $0.50 $0.45 $0.45 $0.45 75,243
2020-12-17 $0.50 $0.50 $0.50 $0.50 $0.50 9,514
2020-12-16 $0.45 $0.50 $0.45 $0.50 $0.50 24,406
2020-12-15 $0.45 $0.45 $0.45 $0.45 $0.45 52,309
2020-12-14 $0.43 $0.43 $0.40 $0.41 $0.41 22,800
2020-12-11 $0.45 $0.45 $0.43 $0.43 $0.43 28,741
2020-12-10 $0.50 $0.50 $0.45 $0.45 $0.45 26,104
2020-12-09 $0.55 $0.55 $0.45 $0.50 $0.50 90,441
2020-12-08 $0.50 $0.52 $0.43 $0.47 $0.47 81,763
2020-12-07 $0.46 $0.55 $0.46 $0.48 $0.48 72,237
2020-12-04 $0.45 $0.46 $0.43 $0.43 $0.43 21,254
2020-12-03 $0.46 $0.46 $0.46 $0.46 $0.46 139
2020-12-02 $0.46 $0.46 $0.46 $0.46 $0.46 10,505
2020-12-01 $0.46 $0.46 $0.45 $0.45 $0.45 40,179
2020-11-30 $0.42 $0.42 $0.42 $0.42 $0.42 1,852
2020-11-27 $0.42 $0.42 $0.42 $0.42 $0.42 12,954
2020-11-25 $0.43 $0.43 $0.43 $0.43 $0.43 1,000
2020-11-24 $0.42 $0.42 $0.42 $0.42 $0.42 20
2020-11-23 $0.52 $0.52 $0.41 $0.42 $0.42 15,935
2020-11-20 $0.45 $0.46 $0.40 $0.40 $0.40 29,841
2020-11-19 $0.38 $0.45 $0.38 $0.45 $0.45 800
2020-11-18 $0.40 $0.45 $0.38 $0.42 $0.42 8,806
2020-11-17 $0.38 $0.38 $0.38 $0.38 $0.38 1
2020-11-16 $0.38 $0.38 $0.38 $0.38 $0.38 9
2020-11-13 $0.40 $0.41 $0.38 $0.38 $0.38 10,770
2020-11-12 $0.40 $0.40 $0.40 $0.40 $0.40 100
2020-11-11 $0.40 $0.41 $0.40 $0.40 $0.40 3,479
2020-11-10 $0.38 $0.40 $0.38 $0.40 $0.40 14,316
2020-11-09 $0.39 $0.40 $0.36 $0.39 $0.39 6,393
2020-11-06 $0.48 $0.48 $0.48 $0.48 $0.48 150
2020-11-05 $0.49 $0.49 $0.49 $0.49 $0.49 1
2020-11-04 $0.49 $0.49 $0.49 $0.49 $0.49 402
2020-11-03 $0.41 $0.45 $0.41 $0.43 $0.43 20,792
2020-11-02 $0.40 $0.45 $0.40 $0.45 $0.45 12,603
2020-10-30 $0.40 $0.40 $0.40 $0.40 $0.40 503
2020-10-29 $0.40 $0.40 $0.39 $0.40 $0.40 3,100
2020-10-28 $0.43 $0.43 $0.38 $0.40 $0.40 2,730
2020-10-27 $0.45 $0.49 $0.40 $0.45 $0.45 11,039
2020-10-26 $0.50 $0.50 $0.45 $0.45 $0.45 4,750
2020-10-23 $0.45 $0.45 $0.45 $0.45 $0.45 12,530
2020-10-22 $0.46 $0.46 $0.46 $0.46 $0.46 0
2020-10-21 $0.46 $0.46 $0.46 $0.46 $0.46 84
2020-10-20 $0.47 $0.47 $0.45 $0.46 $0.46 3,384
2020-10-19 $0.47 $0.47 $0.41 $0.41 $0.41 15,437
2020-10-16 $0.50 $0.50 $0.42 $0.47 $0.47 4,123
2020-10-15 $0.46 $0.49 $0.46 $0.48 $0.48 7,411
2020-10-14 $0.41 $0.41 $0.40 $0.40 $0.40 19,620
2020-10-13 $0.51 $0.51 $0.51 $0.51 $0.51 0
2020-10-12 $0.51 $0.51 $0.51 $0.51 $0.51 21
2020-10-09 $0.38 $0.51 $0.38 $0.51 $0.51 229
2020-10-08 $0.43 $0.51 $0.43 $0.51 $0.51 701
2020-10-07 $0.41 $0.55 $0.41 $0.53 $0.53 4,009
2020-10-06 $0.54 $0.54 $0.48 $0.48 $0.48 6,568
2020-10-05 $0.46 $0.49 $0.42 $0.45 $0.45 5,349
2020-10-02 $0.43 $0.53 $0.43 $0.53 $0.53 904
2020-10-01 $0.35 $0.55 $0.35 $0.55 $0.55 1,114
2020-09-30 $0.47 $0.55 $0.47 $0.53 $0.53 3,540
2020-09-29 $0.49 $0.50 $0.45 $0.47 $0.47 25,570
2020-09-28 $0.55 $0.55 $0.41 $0.44 $0.44 10,359
2020-09-25 $0.52 $0.52 $0.43 $0.44 $0.44 27,434
2020-09-24 $0.55 $0.55 $0.51 $0.54 $0.54 1,798
2020-09-23 $0.50 $0.55 $0.50 $0.55 $0.55 3,688
2020-09-22 $0.50 $0.50 $0.46 $0.48 $0.48 23,618
2020-09-21 $0.55 $0.55 $0.49 $0.50 $0.50 23,615
2020-09-18 $0.55 $0.55 $0.54 $0.54 $0.54 8,438
2020-09-17 $0.51 $0.55 $0.51 $0.55 $0.55 9,091
2020-09-16 $0.50 $0.54 $0.49 $0.54 $0.54 17,486
2020-09-15 $0.48 $0.57 $0.48 $0.50 $0.50 58,152
2020-09-14 $0.43 $0.50 $0.43 $0.47 $0.47 17,166
2020-09-11 $0.41 $0.41 $0.39 $0.40 $0.40 27,824
2020-09-10 $0.41 $0.41 $0.41 $0.41 $0.41 703
2020-09-09 $0.36 $0.42 $0.36 $0.41 $0.41 21,006
2020-09-08 $0.36 $0.42 $0.36 $0.36 $0.36 10,975
2020-09-04 $0.36 $0.39 $0.36 $0.37 $0.37 8,228
2020-09-03 $0.40 $0.50 $0.38 $0.44 $0.44 65,786
2020-09-02 $0.40 $0.55 $0.31 $0.42 $0.42 440,200
2020-09-01 $0.24 $0.29 $0.24 $0.29 $0.29 3,400
2020-08-31 $0.32 $0.32 $0.26 $0.28 $0.28 4,574
2020-08-28 $0.24 $0.24 $0.24 $0.24 $0.24 15
2020-08-27 $0.29 $0.30 $0.24 $0.24 $0.24 3,850
2020-08-26 $0.26 $0.31 $0.26 $0.29 $0.29 21,510
2020-08-25 $0.22 $0.24 $0.22 $0.24 $0.24 937
2020-08-24 $0.26 $0.26 $0.22 $0.24 $0.24 14,093
2020-08-21 $0.22 $0.22 $0.22 $0.22 $0.22 2,686
2020-08-20 $0.20 $0.20 $0.20 $0.20 $0.20 0
2020-08-19 $0.20 $0.20 $0.20 $0.20 $0.20 0
2020-08-18 $0.21 $0.21 $0.20 $0.20 $0.20 1,213
2020-08-17 $0.20 $0.20 $0.20 $0.20 $0.20 40
2020-08-14 $0.20 $0.20 $0.20 $0.20 $0.20 900
2020-08-13 $0.20 $0.20 $0.20 $0.20 $0.20 1,268
2020-08-12 $0.20 $0.26 $0.20 $0.26 $0.26 7,574
2020-08-11 $0.22 $0.22 $0.22 $0.22 $0.22 10,926
2020-08-10 $0.22 $0.22 $0.22 $0.22 $0.22 607
2020-08-07 $0.21 $0.21 $0.21 $0.21 $0.21 26
2020-08-06 $0.21 $0.21 $0.21 $0.21 $0.21 0
2020-08-05 $0.21 $0.23 $0.21 $0.21 $0.21 4,160
2020-08-04 $0.23 $0.25 $0.23 $0.25 $0.25 702
2020-08-03 $0.25 $0.26 $0.22 $0.22 $0.22 2,112
2020-07-31 $0.19 $0.19 $0.19 $0.19 $0.19 3,265
2020-07-30 $0.25 $0.25 $0.25 $0.25 $0.25 0
2020-07-29 $0.18 $0.25 $0.18 $0.25 $0.25 2,846
2020-07-28 $0.26 $0.26 $0.26 $0.26 $0.26 35
2020-07-27 $0.26 $0.26 $0.26 $0.26 $0.26 0
2020-07-24 $0.26 $0.26 $0.26 $0.26 $0.26 4,021
2020-07-23 $0.18 $0.27 $0.18 $0.27 $0.27 7,086
2020-07-22 $0.27 $0.27 $0.27 $0.27 $0.27 0
2020-07-21 $0.18 $0.27 $0.18 $0.27 $0.27 2,200
2020-07-20 $0.27 $0.27 $0.27 $0.27 $0.27 160
2020-07-17 $0.25 $0.27 $0.25 $0.27 $0.27 1,400
2020-07-16 $0.24 $0.25 $0.24 $0.25 $0.25 1,200
2020-07-15 $0.28 $0.28 $0.23 $0.23 $0.23 2,100
2020-07-14 $0.22 $0.22 $0.22 $0.22 $0.22 140
2020-07-13 $0.30 $0.30 $0.20 $0.22 $0.22 12,000
2020-07-10 $0.23 $0.26 $0.22 $0.23 $0.23 3,400
2020-07-09 $0.28 $0.28 $0.23 $0.24 $0.24 2,600
2020-07-08 $0.24 $0.34 $0.24 $0.28 $0.28 4,800
2020-07-07 $0.29 $0.37 $0.24 $0.24 $0.24 51,600
2020-07-06 $0.29 $0.38 $0.23 $0.24 $0.24 9,500
2020-07-02 $0.28 $0.38 $0.23 $0.29 $0.29 8,929
2020-07-01 $0.30 $0.30 $0.30 $0.30 $0.30 100
2020-06-30 $0.34 $0.36 $0.30 $0.30 $0.30 29,687
2020-06-29 $0.25 $0.38 $0.23 $0.34 $0.34 17,758
2020-06-26 $0.35 $0.35 $0.23 $0.35 $0.35 3,214
2020-06-25 $0.48 $0.48 $0.30 $0.34 $0.34 24,995
2020-06-24 $0.34 $0.44 $0.22 $0.25 $0.25 13,331
2020-06-23 $0.25 $0.31 $0.20 $0.23 $0.23 21,698
2020-06-22 $0.18 $0.26 $0.18 $0.25 $0.25 25,956
2020-06-19 $0.21 $0.25 $0.18 $0.18 $0.18 49,989
2020-06-18 $0.25 $0.25 $0.20 $0.21 $0.21 11,078
2020-06-17 $0.25 $0.25 $0.16 $0.25 $0.25 43,106
2020-06-16 $0.17 $0.25 $0.17 $0.17 $0.17 12,862
2020-06-15 $0.15 $0.20 $0.15 $0.16 $0.16 5,913
2020-06-12 $0.23 $0.23 $0.13 $0.20 $0.20 29,124
2020-06-11 $0.19 $0.25 $0.19 $0.24 $0.24 41,118
2020-06-10 $0.18 $0.18 $0.17 $0.17 $0.17 21,154
2020-06-09 $0.18 $0.18 $0.18 $0.18 $0.18 1,075
2020-06-05 $0.16 $0.16 $0.16 $0.16 $0.16 343
2020-06-04 $0.15 $0.15 $0.15 $0.15 $0.15 621
2020-06-02 $0.15 $0.15 $0.15 $0.15 $0.15 329
2020-05-29 $0.19 $0.19 $0.15 $0.17 $0.17 2,305
2020-05-28 $0.15 $0.18 $0.15 $0.15 $0.15 3,041
2020-05-27 $0.16 $0.16 $0.16 $0.16 $0.16 1,117
2020-05-26 $0.18 $0.18 $0.13 $0.18 $0.18 13,889
2020-05-22 $0.18 $0.18 $0.18 $0.18 $0.18 4,131
2020-05-21 $0.14 $0.14 $0.14 $0.14 $0.14 2
2020-05-20 $0.13 $0.14 $0.13 $0.14 $0.14 8,317
2020-05-19 $0.12 $0.13 $0.12 $0.13 $0.13 13,180
2020-05-18 $0.12 $0.13 $0.12 $0.13 $0.13 1,234
2020-05-15 $0.12 $0.13 $0.12 $0.13 $0.13 300
2020-05-14 $0.12 $0.15 $0.12 $0.12 $0.12 17,776
2020-05-13 $0.12 $0.12 $0.12 $0.12 $0.12 8,560
2020-05-12 $0.12 $0.12 $0.12 $0.12 $0.12 2,615
2020-05-11 $0.12 $0.15 $0.12 $0.13 $0.13 21,712
2020-05-08 $0.13 $0.14 $0.11 $0.12 $0.12 7,629
2020-05-07 $0.15 $0.15 $0.12 $0.13 $0.13 50,529
2020-05-06 $0.11 $0.14 $0.11 $0.12 $0.12 13,345
2020-05-05 $0.12 $0.12 $0.11 $0.11 $0.11 6,340
2020-05-04 $0.15 $0.15 $0.12 $0.13 $0.13 17,394
2020-05-01 $0.12 $0.15 $0.12 $0.15 $0.15 7,576
2020-04-30 $0.15 $0.18 $0.12 $0.12 $0.12 12,056
2020-04-29 $0.16 $0.16 $0.11 $0.15 $0.15 30,971
2020-04-28 $0.17 $0.18 $0.13 $0.14 $0.14 103,411
2020-04-27 $0.10 $0.25 $0.10 $0.17 $0.17 425,832
2020-04-22 $0.06 $0.08 $0.06 $0.08 $0.08 50,200
2020-04-21 $0.06 $0.06 $0.06 $0.06 $0.06 78,305
2020-04-20 $0.07 $0.07 $0.07 $0.07 $0.07 29,427
2020-04-17 $0.08 $0.08 $0.08 $0.08 $0.08 100
2020-04-16 $0.11 $0.11 $0.08 $0.08 $0.08 30,980
2020-03-31 $0.11 $0.11 $0.11 $0.11 $0.11 21,000
2020-03-25 $0.11 $0.11 $0.11 $0.11 $0.11 10,000
2020-03-24 $0.12 $0.12 $0.11 $0.11 $0.11 22,974
2020-03-23 $0.12 $0.12 $0.12 $0.12 $0.12 100
2020-03-20 $0.25 $0.26 $0.16 $0.16 $0.16 25,300
2020-03-13 $0.16 $0.16 $0.16 $0.16 $0.16 9,999
2020-03-05 $0.16 $0.16 $0.16 $0.16 $0.16 200
2020-02-28 $0.16 $0.16 $0.16 $0.16 $0.16 100
2020-02-24 $0.16 $0.16 $0.16 $0.16 $0.16 15,000
2020-02-11 $0.16 $0.16 $0.16 $0.16 $0.16 1
2020-02-07 $0.16 $0.16 $0.16 $0.16 $0.16 614
2020-02-03 $0.20 $0.20 $0.19 $0.19 $0.19 25,255
2020-01-29 $0.21 $0.21 $0.20 $0.20 $0.20 9,000
2020-01-23 $0.20 $0.20 $0.20 $0.20 $0.20 25,255
2020-01-16 $0.20 $0.20 $0.20 $0.20 $0.20 15,000
2020-01-14 $0.20 $0.20 $0.20 $0.20 $0.20 3
2020-01-09 $0.20 $0.20 $0.20 $0.20 $0.20 87,134
2020-01-08 $0.20 $0.20 $0.20 $0.20 $0.20 103
2020-01-06 $0.17 $0.17 $0.17 $0.17 $0.17 289
2020-01-03 $0.20 $0.20 $0.17 $0.17 $0.17 5,189
2019-12-30 $0.16 $0.16 $0.16 $0.16 $0.16 128
2019-12-26 $0.20 $0.20 $0.16 $0.16 $0.16 4,347
2019-12-24 $0.20 $0.20 $0.16 $0.16 $0.16 36,877
2019-12-23 $0.18 $0.20 $0.16 $0.16 $0.16 31,100
2019-12-17 $0.16 $0.16 $0.16 $0.16 $0.16 15,000
2019-12-12 $0.16 $0.16 $0.14 $0.16 $0.16 20,200
2019-12-11 $0.16 $0.16 $0.16 $0.16 $0.16 100
2019-12-10 $0.16 $0.20 $0.16 $0.18 $0.18 2,600
2019-12-09 $0.16 $0.16 $0.16 $0.16 $0.16 100
2019-12-05 $0.16 $0.20 $0.16 $0.20 $0.20 700
2019-11-29 $0.19 $0.20 $0.19 $0.20 $0.20 195,100
2019-11-26 $0.21 $0.21 $0.19 $0.19 $0.19 110,400
2019-11-25 $0.17 $0.17 $0.17 $0.17 $0.17 100
2019-11-21 $0.16 $0.17 $0.16 $0.17 $0.17 300
2019-11-19 $0.17 $0.17 $0.17 $0.17 $0.17 20,000
2019-11-18 $0.19 $0.19 $0.19 $0.19 $0.19 300
2019-11-15 $0.21 $0.28 $0.21 $0.21 $0.21 298,400
2019-11-14 $0.17 $0.21 $0.17 $0.21 $0.21 10,100
2019-10-21 $0.21 $0.23 $0.21 $0.21 $0.21 320,100
2019-10-18 $0.22 $0.22 $0.22 $0.22 $0.22 134,300
2019-10-17 $0.21 $0.29 $0.21 $0.22 $0.22 176,000
2019-10-16 $0.21 $0.26 $0.19 $0.21 $0.21 112,908
2019-10-02 $0.20 $0.27 $0.20 $0.27 $0.27 71,300
2019-09-06 $0.27 $0.29 $0.26 $0.29 $0.29 5,400
2019-08-29 $0.25 $0.28 $0.25 $0.28 $0.28 2,000
2019-08-07 $0.21 $0.28 $0.21 $0.28 $0.28 11,600
2019-08-06 $0.28 $0.30 $0.28 $0.30 $0.30 11,200
2019-07-26 $0.27 $0.36 $0.25 $0.36 $0.36 6,900
2019-07-08 $0.40 $0.40 $0.36 $0.38 $0.38 4,800
2019-07-01 $0.38 $0.38 $0.38 $0.38 $0.38 11,600
2019-06-28 $0.37 $0.37 $0.37 $0.37 $0.37 20,000
2019-06-27 $0.38 $0.38 $0.38 $0.38 $0.38 20,000
2019-06-26 $0.34 $0.36 $0.34 $0.36 $0.36 30,310
2019-06-20 $0.34 $0.34 $0.34 $0.34 $0.34 50
2019-06-18 $0.24 $0.34 $0.24 $0.34 $0.34 10,100
2019-05-02 $0.30 $0.34 $0.30 $0.34 $0.34 640
2019-04-15 $0.36 $0.36 $0.36 $0.36 $0.36 90
2019-04-08 $0.36 $0.36 $0.36 $0.36 $0.36 9
2019-04-02 $0.36 $0.36 $0.36 $0.36 $0.36 1
2019-03-22 $0.36 $0.36 $0.36 $0.36 $0.36 150
2019-03-15 $0.31 $0.36 $0.31 $0.36 $0.36 15,400
2019-02-04 $0.37 $0.37 $0.37 $0.37 $0.37 300
2019-01-25 $0.30 $0.37 $0.30 $0.37 $0.37 17,000
2019-01-22 $0.22 $0.39 $0.22 $0.39 $0.39 3,100
2019-01-18 $0.40 $0.40 $0.40 $0.40 $0.40 4
2018-10-30 $0.37 $0.40 $0.37 $0.40 $0.40 40,026
2018-09-28 $0.37 $0.37 $0.37 $0.37 $0.37 35,000
2018-09-20 $0.39 $0.39 $0.39 $0.39 $0.39 150,000
2018-09-18 $0.37 $0.37 $0.37 $0.37 $0.37 15,000
2018-09-11 $0.39 $0.39 $0.39 $0.39 $0.39 150,000
2018-09-06 $0.41 $0.41 $0.38 $0.38 $0.38 400
2018-09-05 $0.41 $0.41 $0.41 $0.41 $0.41 1,000
2018-08-31 $0.37 $0.40 $0.37 $0.39 $0.39 175,000
2018-08-30 $0.38 $0.38 $0.38 $0.38 $0.38 200,000
2018-08-29 $0.38 $0.38 $0.38 $0.38 $0.38 200,000
2018-08-27 $0.36 $0.38 $0.36 $0.38 $0.38 1,339,000
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.