Totaligent, Inc. (TGNT)
OTCMKTS · Delayed Price · Currency is USD
0.0263
-0.0015 (-5.40%)
Jul 24, 2025, 3:49 PM EDT
Totaligent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.40% | 7,500 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.11% | 36,500 |
| Jul 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 18.02% | 70,000 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.69% | 181,636 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.94% | 99,000 |
| Jul 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -11.54% | 313,500 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 26,182 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.25% | 59,966 |
| Jul 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 10.14% | 90,500 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.06% | 77,500 |
| Jul 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 24.89% | 64,350 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -23.67% | 1,146,154 |
| Jul 8, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.51% | 12,749 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -5.79% | 159,165 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 260,100 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 160,002 |
| Jul 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.54% | 20,100 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -16.71% | 100,000 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 4.44% | 83,982 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.89% | 47,560 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.64% | 1,430 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.84% | 148,110 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.57% | 33,948 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.20% | 51,086 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.10% | 11,150 |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.70% | 225,410 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 27,460 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.14% | 40,691 |
| Jun 9, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -6.38% | 82,960 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 25.00% | 1,012,475 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.90% | 800 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.97% | 4,059 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.30% | 30,000 |
| May 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 10.48% | 96,002 |
| May 29, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.62% | 62,500 |
| May 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -18.48% | 105,500 |
| May 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 27.27% | 230,010 |
| May 23, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.62% | 208,965 |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.10% | 110,000 |
| May 21, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.44% | 481,222 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.59% | 466,600 |
| May 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.74% | 189,766 |
| May 16, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 6.82% | 298,000 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 22.55% | 28,472 |
| May 14, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -23.88% | 304,731 |