Tego Cyber Inc. (TGCB)
OTCMKTS · Delayed Price · Currency is USD
0.1400
+0.0738 (111.48%)
Sep 2, 2025, 2:17 PM EDT
Tego Cyber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | - | 63.14% | 69,051 |
| Aug 29, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -17.24% | 13,220 |
| Aug 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.63% | 57,500 |
| Aug 27, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 3.75% | 103,176 |
| Aug 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.13% | 91,553 |
| Aug 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.10% | 19,000 |
| Aug 22, 2025 | 0.08 | 0.08 | 0.06 | 0.08 | 0.08 | 32.86% | 35,340 |
| Aug 21, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | 20.16% | 3,425 |
| Aug 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 19, 2025 | 0.08 | 0.08 | 0.05 | 0.05 | 0.05 | -25.22% | 6,000 |
| Aug 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.29% | 100 |
| Aug 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 375 |
| Aug 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4,650 |
| Aug 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,350 |
| Aug 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 23,300 |
| Aug 11, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -4.76% | 30,600 |
| Aug 8, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -26.74% | 15,000 |
| Aug 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 6, 2025 | 0.05 | 0.09 | 0.05 | 0.09 | 0.09 | 82.98% | 264,630 |
| Aug 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.00% | 4,240 |
| Aug 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.99% | 27,500 |
| Aug 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.84% | 109,143 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -9.27% | 61,480 |
| Jul 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 37.40% | 3,000 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.85% | 1,251 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.29% | 100 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -13.64% | 50,600 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -17.62% | 3,999 |
| Jul 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 40.57% | 21,400 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 40,000 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.28% | 10,000 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.85% | 29,900 |
| Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.00% | 80,000 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -22.00% | 2,100 |
| Jun 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |