Totaligent, Inc. (TGNT)
OTCMKTS
· Delayed Price · Currency is USD
0.0390
+0.0090 (30.00%)
Feb 21, 2025, 3:55 PM EST
Totaligent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| Jan 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 30,000 |
| Jan 13, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 25.00% | 654,994 |
| Jan 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2 |
| Jan 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 50 |
| Jan 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.00% | 15,010 |
| Jan 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8 |
| Jan 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.76% | 124,400 |
| Dec 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 19,840 |
| Dec 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.75% | 104,700 |
| Dec 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.23% | 202,700 |
| Dec 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,500 |
| Dec 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.33% | 403,850 |
| Dec 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 13 |
| Dec 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 69,000 |
| Dec 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 325 |
| Dec 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 26, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 25.00% | 338,521 |
| Nov 25, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 12 |
| Nov 22, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 21, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 22,760 |
| Nov 15, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -26.67% | 79,300 |
| Nov 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Nov 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.81% | 86,390 |
| Oct 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11 |
| Oct 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20 |
| Oct 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1 |
| Oct 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.61% | 200 |
| Oct 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 60 |
| Oct 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10 |
| Oct 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Oct 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.07% | 20,000 |
| Oct 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.76% | 600,000 |
| Oct 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.08% | 3,000 |
| Oct 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 24.38% | 1,000 |
| Sep 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 42,119 |
| Sep 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |