Tivan Limited (TNGZF)
OTCMKTS · Delayed Price · Currency is USD
0.15894
0.00 (0.00%)
At close: Sep 10, 2026
TNGZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -7.03% | 100 |
| Aug 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.19% | 1,900 |
| Aug 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 20,000 |
| Aug 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.88% | 5,000 |
| Aug 14, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -11.23% | 10,350 |
| Aug 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 10,000 |
| Aug 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.01% | 5,300 |
| Aug 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 13.31% | 1,250 |
| Jul 31, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -15.50% | 20,000 |
| Jul 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -13.46% | 82,500 |
| Jul 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.24% | 65,000 |
| Jul 7, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 10.37% | 63,500 |
| Jul 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.89% | 12,000 |
| Jun 30, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 11.20% | 22,000 |
| Jun 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -13.86% | 1,000 |
| Jun 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 18.89% | 50,000 |
| Jun 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 21,000 |
| Jun 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.63% | 294,117 |
| Jun 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.47% | 5,000 |
| Jun 11, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -11.82% | 30,080 |
| May 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.69% | 2,500 |
| May 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 7.63% | 11,350 |
| May 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 7,900 |
| May 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 50,000 |
| May 18, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -9.52% | 28,500 |
| May 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.81% | 100,000 |
| May 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 15,000 |
| May 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.32% | 16,400 |
| May 7, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -14.58% | 186,190 |
| May 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.85% | 11,000 |
| May 1, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.77% | 3,000 |
| Apr 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.83% | 5,000 |
| Apr 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 8.50% | 5,140 |
| Apr 22, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -22.78% | 6,400 |
| Apr 17, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -0.51% | 25,751 |
| Apr 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.43% | 15,325 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.26% | 500 |
| Apr 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.01% | 50,000 |
| Mar 31, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 7.13% | 45,000 |
| Mar 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.68% | 5,000 |
| Mar 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.89% | 1,500 |
| Mar 20, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -5.09% | 36,000 |
| Mar 16, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -5.37% | 1,600 |
| Mar 13, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -11.57% | 61,753 |
| Mar 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.07% | 2,000 |
| Mar 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.67% | 10,000 |
| Mar 10, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 17.21% | 167,242 |