Totaligent, Inc. (TGNT)
OTCMKTS · Delayed Price · Currency is USD
0.0080
0.00 (0.00%)
Jul 28, 2026, 3:58 PM EST
Totaligent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.43% | 125,000 |
| Jul 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 29.55% | 10,000 |
| Jul 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.12% | 60,810 |
| Jul 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.23% | 31,143 |
| Jul 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.25% | 400 |
| Jul 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.65% | 12,700 |
| Jul 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.55% | 10,000 |
| Jul 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 53.40% | 205,040 |
| Jul 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.60% | 109,000 |
| Jul 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 21.13% | 20,000 |
| Jul 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.98% | 27,374 |
| Jul 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.67% | 2,220 |
| Jul 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.57% | 85,120 |
| Jul 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.20% | 90,702 |
| Jul 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.46% | 30,000 |
| Jul 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.74% | 27,433 |
| Jun 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -26.00% | 558,000 |
| Jun 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -24.87% | 556,100 |
| Jun 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.27% | 200 |
| Jun 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.56% | 94,200 |
| Jun 24, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 14.99% | 41,849 |
| Jun 23, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 4.28% | 378,420 |
| Jun 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.89% | 250 |
| Jun 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 38,300 |
| Jun 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 21,800 |
| Jun 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 21,287 |
| Jun 15, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -4.41% | 68,900 |
| Jun 12, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 46,725 |
| Jun 11, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -7.48% | 7,900 |
| Jun 10, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -1.11% | 54,510 |
| Jun 9, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -1.56% | 609,452 |
| Jun 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.43% | 52,700 |
| Jun 5, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -0.63% | 603,626 |
| Jun 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.07% | 126,127 |
| Jun 3, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -9.45% | 81,501 |
| Jun 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.38% | 252,485 |
| Jun 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.44% | 64,000 |
| May 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.20% | 45,800 |
| May 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.30% | 55,838 |
| May 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.32% | 216,839 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.05% | 198,900 |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 75,150 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.75% | 218,660 |
| May 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.10% | 323,005 |
| May 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.13% | 908,028 |
| May 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.46% | 50,935 |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.73% | 339,346 |
| May 14, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 11.18% | 964,063 |
| May 13, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -31.54% | 3,463,449 |
| May 12, 2026 | 0.01 | 0.04 | 0.01 | 0.03 | 0.03 | 146.28% | 21,029,412 |