Tivan Limited (TNGZF)
OTCMKTS · Delayed Price · Currency is USD
0.1150
0.00 (0.00%)
Nov 5, 2026, 3:45 PM EST
TNGZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 10.15% | 263,873 |
| Nov 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.86% | 3,500 |
| Oct 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.73% | 20,000 |
| Oct 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 78,000 |
| Oct 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.46% | 50,000 |
| Oct 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 9.50% | 1,000 |
| Oct 14, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -23.08% | 540,000 |
| Oct 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.24% | 77,000 |
| Oct 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.08% | 100,000 |
| Oct 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -16.20% | 100,000 |
| Sep 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.17% | 10,000 |
| Sep 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.50% | 5,000 |
| Sep 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 75,000 |
| Sep 14, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 7,861 |
| Sep 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.62% | 32,000 |
| 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 |