Totaligent, Inc. (TGNT)
OTCMKTS
· Delayed Price · Currency is USD
0.0320
-0.0038 (-10.61%)
Jun 4, 2025, 10:29 AM EDT
Totaligent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.67% | 71,000 |
| May 9, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 35.14% | 209,500 |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 70.77% | 136,923 |
| May 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 10,781 |
| May 5, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.41% | 425 |
| May 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.61% | 40,000 |
| Apr 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 16 |
| Apr 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.76% | 75,000 |
| Apr 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 33.04% | 280,000 |
| Apr 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.00% | 296,820 |
| Apr 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.79% | 10,000 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.00% | 20,002 |
| Apr 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.26% | 33,598 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 73,147 |
| Apr 7, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 11.43% | 57,350 |
| Apr 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.65% | 1,299 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.73% | 103,501 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.20% | 128,200 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.97% | 16,751 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| 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 |