TurnOnGreen, Inc (TOGI)
OTCMKTS · Delayed Price · Currency is USD
0.0722
-0.0076 (-9.52%)
Oct 23, 2025, 2:05 PM EDT
TurnOnGreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | -9.52% | 100,747 |
| Oct 22, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -5.00% | 223,546 |
| Oct 21, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | 1.20% | 457,615 |
| Oct 20, 2025 | 0.07 | 0.10 | 0.07 | 0.08 | 0.08 | -0.05% | 757,388 |
| Oct 17, 2025 | 0.08 | 0.09 | 0.06 | 0.08 | 0.08 | -4.99% | 1,360,975 |
| Oct 16, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 1.63% | 271,657 |
| Oct 15, 2025 | 0.08 | 0.10 | 0.07 | 0.09 | 0.09 | -2.27% | 1,074,411 |
| Oct 14, 2025 | 0.09 | 0.10 | 0.06 | 0.09 | 0.09 | 8.37% | 1,354,859 |
| Oct 13, 2025 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | -13.53% | 649,421 |
| Oct 10, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 7.27% | 978,903 |
| Oct 9, 2025 | 0.07 | 0.09 | 0.06 | 0.09 | 0.09 | 25.06% | 1,964,405 |
| Oct 8, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 3.70% | 957,826 |
| Oct 7, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.17% | 2,100,394 |
| Oct 6, 2025 | 0.06 | 0.06 | 0.04 | 0.06 | 0.06 | 9.86% | 3,725,918 |
| Oct 3, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -12.48% | 2,240,557 |
| Oct 2, 2025 | 0.08 | 0.08 | 0.05 | 0.06 | 0.06 | -13.12% | 2,357,339 |
| Oct 1, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | 16.65% | 4,532,577 |
| Sep 30, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 12.45% | 2,152,544 |
| Sep 29, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 7.45% | 2,346,725 |
| Sep 26, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 24.24% | 4,008,679 |
| Sep 25, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -31.74% | 3,036,647 |
| Sep 24, 2025 | 0.02 | 0.07 | 0.02 | 0.06 | 0.06 | 155.10% | 10,115,767 |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.46% | 3,821,121 |
| Sep 22, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 14.09% | 3,109,395 |
| Sep 19, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 32.38% | 14,079,218 |
| Sep 18, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 100.71% | 7,143,216 |
| Sep 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.79% | 164,375 |
| Sep 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.19% | 480,070 |
| Sep 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 38,438 |
| Sep 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.29% | 57,770 |
| Sep 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.43% | 51,365 |
| Sep 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 41,929 |
| Sep 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.02% | 92,615 |
| Sep 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.57% | 24,995 |
| Sep 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.18% | 158,123 |
| Sep 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.48% | 109,788 |
| Sep 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.17% | 14,115 |
| Sep 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.97% | 47,915 |
| Aug 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.90% | 64,656 |
| Aug 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15.00% | 1,207,835 |
| Aug 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 88,150 |
| Aug 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 520,992 |
| Aug 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 12,917 |
| Aug 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 12,548 |
| Aug 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 127,324 |
| Aug 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.53% | 25,008 |
| Aug 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.00% | 88,239 |
| Aug 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 109,096 |
| Aug 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 30,381 |
| Aug 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.56% | 18,735 |