Totaligent, Inc. (TGNT)
OTCMKTS · Delayed Price · Currency is USD
0.0130
-0.0010 (-7.14%)
Mar 4, 2026, 4:00 PM EST
Totaligent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.99% | 128,109 |
| Mar 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.72% | 6,400 |
| Feb 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.53% | 13,560 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -9.52% | 41,405 |
| Feb 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.00% | 20,000 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -11.76% | 265,500 |
| Feb 12, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 21.43% | 81,065 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -19.08% | 196,532 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.45% | 172,000 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 7.33% | 47,194 |
| Feb 3, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 97,710 |
| Feb 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.67% | 9,200 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,290 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.74% | 175 |
| Jan 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 25.68% | 1,516 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.67% | 920 |
| Jan 21, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 20.00% | 14,000 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.41% | 25,000 |
| Jan 14, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 8.00% | 151,140 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| Jan 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -25.00% | 7,622 |
| Jan 8, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -16.32% | 55,930 |
| Jan 7, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 4.37% | 69,100 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 18,930 |
| Jan 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.50% | 900 |
| Dec 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.66% | 120,500 |
| Dec 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 120,000 |
| Dec 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.02% | 1,502 |
| Dec 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.94% | 99,691 |
| Dec 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.99% | 125 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -18.21% | 41,600 |
| Dec 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 24.44% | 2,550 |
| Dec 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.45% | 1,750 |
| Dec 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.16% | 5,282 |
| Dec 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,825 |
| Dec 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.52% | 93,100 |
| Dec 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.96% | 500 |
| Dec 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.96% | 105,000 |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.39% | 9,900 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -16.97% | 559,959 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.06% | 3,000 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.33% | 100,000 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.45% | 19,400 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.20% | 1,150 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 36,006 |
| Nov 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.99% | 52,023 |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.59% | 62,500 |
| Nov 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.12% | 2,018 |
| Nov 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.82% | 10,000 |