TurnOnGreen, Inc (TOGI)
OTCMKTS · Delayed Price · Currency is USD
0.02455
-0.0010 (-3.91%)
At close: May 5, 2026
TurnOnGreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -3.91% | 29,325 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.92% | 8,629 |
| May 1, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 38,089 |
| Apr 30, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.40% | 16,214 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -4.21% | 21,865 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.35% | 58,460 |
| Apr 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.51% | 128,341 |
| Apr 24, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.41% | 93,171 |
| Apr 23, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -3.95% | 7,124 |
| Apr 22, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.61% | 101,774 |
| Apr 21, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -1.58% | 116,432 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.94% | 7,957 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.15% | 78,795 |
| Apr 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 6,647 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -7.12% | 294,719 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.36% | 27,527 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.36% | 138,519 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.49% | 122,653 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.83% | 80,740 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.75% | 94,356 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.14% | 59,431 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.50% | 27,530 |
| Apr 2, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -9.73% | 68,948 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 22.38% | 515,397 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.07% | 165,771 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.76% | 29,707 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.01% | 139,271 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 201,466 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.19% | 505,236 |
| Mar 24, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 10.34% | 111,565 |
| Mar 23, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -16.91% | 175,166 |
| Mar 20, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -4.90% | 27,599 |
| Mar 19, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.38% | 195,619 |
| Mar 18, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 2.07% | 14,939 |
| Mar 17, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -9.38% | 61,622 |
| Mar 16, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 4.19% | 45,788 |
| Mar 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 1.70% | 16,757 |
| Mar 12, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -7.12% | 168,700 |
| Mar 11, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.32% | 51,602 |
| Mar 10, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -0.26% | 226,381 |
| Mar 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.28% | 29,432 |
| Mar 6, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 3.68% | 116,622 |
| Mar 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.57% | 78,707 |
| Mar 4, 2026 | 0.06 | 0.06 | 0.03 | 0.04 | 0.04 | 6.36% | 397,669 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.54% | 144,861 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.80% | 104,752 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 38.00% | 314,287 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -6.37% | 1,085,541 |
| Feb 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.52% | 33,817 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 1.15% | 79,541 |