Totaligent, Inc. (TGNT)
OTCMKTS
· Delayed Price · Currency is USD
0.0290
+0.0001 (0.35%)
May 13, 2025, 4:00 PM EDT
Totaligent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.67% | 71,000 |
| May 9, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 35.14% | 209,500 |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 70.77% | 136,923 |
| May 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 10,781 |
| May 5, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.41% | 425 |
| May 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.61% | 40,000 |
| Apr 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 16 |
| Apr 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.76% | 75,000 |
| Apr 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 33.04% | 280,000 |
| Apr 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.00% | 296,820 |
| Apr 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.79% | 10,000 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.00% | 20,002 |
| Apr 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.26% | 33,598 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 73,147 |
| Apr 7, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 11.43% | 57,350 |
| Apr 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.65% | 1,299 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.73% | 103,501 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.20% | 128,200 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.97% | 16,751 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -28.97% | 103,962 |
| Mar 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 7.81% | 20,000 |
| Mar 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.13% | 162,000 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.70% | 127,850 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -31.94% | 151,050 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 19, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.40% | 243,250 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.80% | 4,400 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 14, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.73% | 37,600 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.51% | 11,000 |
| Mar 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.28% | 2,050 |
| Mar 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 15.81% | 17,250 |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 136,500 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.04% | 102,750 |
| Mar 6, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -9.35% | 491,905 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -8.33% | 522,719 |
| Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 164,000 |