Totaligent, Inc. (TGNT)
OTCMKTS · Delayed Price · Currency is USD
0.01486
+0.00041 (2.84%)
At close: Apr 14, 2026
Totaligent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -3.33% | 121,450 |
| Apr 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 2.74% | 163,400 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -24.74% | 594,743 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.00% | 83,247 |
| Apr 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.89% | 96,830 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.11% | 10,000 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.56% | 7,700 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.73% | 1,400 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.18% | 79,000 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.42% | 24,455 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -24.26% | 147,800 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.98% | 286,637 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.56% | 243,082 |
| Mar 23, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -2.17% | 299,525 |
| Mar 20, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 345,974 |
| Mar 19, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 30.89% | 265,022 |
| Mar 18, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 11.70% | 532,212 |
| Mar 17, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 23.02% | 487,509 |
| Mar 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15.83% | 108,953 |
| Mar 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 57,584 |
| Mar 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.76% | 136,536 |
| Mar 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 61,000 |
| Mar 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.50% | 770 |
| Mar 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.99% | 128,109 |
| Mar 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.72% | 6,400 |
| Feb 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.53% | 13,560 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -9.52% | 41,405 |
| Feb 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.00% | 20,000 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -11.76% | 265,500 |
| Feb 12, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 21.43% | 81,065 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -19.08% | 196,532 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.45% | 172,000 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 7.33% | 47,194 |
| Feb 3, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 97,710 |
| Feb 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.67% | 9,200 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,290 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.74% | 175 |
| Jan 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 25.68% | 1,516 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.67% | 920 |
| 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 |