Totaligent, Inc. (TGNT)
OTCMKTS
· Delayed Price · Currency is USD
0.0290
-0.0010 (-3.45%)
Mar 27, 2025, 11:25 AM EST
Totaligent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -28.97% | 103,962 |
| Mar 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 7.81% | 20,000 |
| Mar 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.13% | 162,000 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.70% | 127,850 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -31.94% | 151,050 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 19, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.40% | 243,250 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.80% | 4,400 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 14, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.73% | 37,600 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.51% | 11,000 |
| Mar 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.28% | 2,050 |
| Mar 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 15.81% | 17,250 |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 136,500 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.04% | 102,750 |
| Mar 6, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -9.35% | 491,905 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -8.33% | 522,719 |
| Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 164,000 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 18.31% | 521,707 |
| Feb 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 15.26% | 248,934 |
| Feb 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 15.14% | 571,400 |
| Feb 26, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -15.08% | 245,305 |
| Feb 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.55% | 193,036 |
| Feb 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -15.38% | 437,772 |
| Feb 21, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 373,365 |
| Feb 20, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -13.14% | 679,533 |
| Feb 19, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -0.22% | 875,788 |
| Feb 18, 2025 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | 4.65% | 922,912 |
| Feb 14, 2025 | 0.02 | 0.05 | 0.02 | 0.04 | 0.04 | 103.50% | 2,153,752 |
| Feb 13, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 71.09% | 1,333,545 |
| Feb 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Feb 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Feb 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Feb 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.92% | 150 |
| Feb 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 18 |
| Feb 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 435,799 |
| Feb 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Feb 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 40 |
| Jan 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.70% | 500 |
| Jan 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.00% | 50,000 |
| Jan 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |