Totaligent, Inc. (TGNT)
OTCMKTS · Delayed Price · Currency is USD
0.0183
+0.0003 (1.67%)
Jan 23, 2026, 10:03 AM EST
Totaligent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.67% | 33,100 |
| Nov 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.27% | 1,000 |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -16.26% | 98,900 |
| Nov 3, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 11.69% | 92,650 |
| Oct 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | 5,384 |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.56% | 38,868 |
| Oct 29, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -5.26% | 67,200 |
| Oct 28, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 14.46% | 232,807 |
| Oct 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.75% | 27,315 |
| Oct 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 3.33% | 135,105 |
| Oct 23, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 32.35% | 171,864 |
| Oct 22, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 115,500 |
| Oct 21, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -20.19% | 100,000 |
| Oct 20, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 13.60% | 55,625 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.99% | 1,200 |
| Oct 16, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -8.30% | 432,197 |