Skip to main content
Totaligent, Inc. (TGNT)
OTCMKTS · Delayed Price · Currency is USD
0.0131
0.00 (0.00%)
Mar 9, 2026, 12:09 PM EST

Totaligent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.010.010.010.010.01-1.50%770
Mar 4, 20260.010.010.010.010.01-6.99%128,109
Mar 2, 20260.010.010.010.010.01-2.72%6,400
Feb 27, 20260.010.010.010.010.0110.53%13,560
Feb 25, 20260.020.020.010.010.01-9.52%41,405
Feb 18, 20260.010.010.010.010.01-2.00%20,000
Feb 13, 20260.020.020.010.020.02-11.76%265,500
Feb 12, 20260.010.020.010.020.0221.43%81,065
Feb 11, 20260.020.020.010.010.01-19.08%196,532
Feb 9, 20260.020.020.020.020.027.45%172,000
Feb 4, 20260.020.020.010.020.027.33%47,194
Feb 3, 20260.010.020.010.020.02-97,710
Feb 2, 20260.020.020.020.020.02-16.67%9,200
Jan 30, 20260.020.020.020.020.02-12,290
Jan 27, 20260.020.020.020.020.02-21.74%175
Jan 26, 20260.020.020.020.020.0225.68%1,516
Jan 23, 20260.020.020.020.020.021.67%920
Jan 21, 20260.010.020.010.020.0220.00%14,000
Jan 15, 20260.020.020.020.020.02-7.41%25,000
Jan 14, 20260.010.020.010.020.028.00%151,140
Jan 12, 20260.020.020.020.020.02-50,000
Jan 9, 20260.010.020.010.020.02-25.00%7,622
Jan 8, 20260.010.020.010.020.02-16.32%55,930
Jan 7, 20260.010.020.010.020.024.37%69,100
Jan 6, 20260.020.020.020.020.02-18,930
Jan 2, 20260.020.020.020.020.0214.50%900
Dec 30, 20250.020.020.020.020.02-5.66%120,500
Dec 29, 20250.020.020.020.020.02-120,000
Dec 26, 20250.020.020.020.020.02-7.02%1,502
Dec 22, 20250.020.020.020.020.02-6.94%99,691
Dec 17, 20250.020.020.020.020.026.99%125
Dec 16, 20250.030.030.020.020.02-18.21%41,600
Dec 15, 20250.020.030.020.030.0324.44%2,550
Dec 10, 20250.020.020.020.020.020.45%1,750
Dec 9, 20250.020.020.020.020.026.16%5,282
Dec 8, 20250.020.020.020.020.02-5,825
Dec 4, 20250.020.020.020.020.02-4.52%93,100
Dec 3, 20250.020.020.020.020.02-5.96%500
Dec 2, 20250.020.020.020.020.02-12.96%105,000
Nov 26, 20250.030.030.030.030.03-10,000
Nov 24, 20250.030.030.030.030.0317.39%9,900
Nov 21, 20250.030.030.020.020.02-16.97%559,959
Nov 20, 20250.030.030.030.030.039.06%3,000
Nov 18, 20250.030.030.030.030.03-15.33%100,000
Nov 17, 20250.030.030.030.030.03-10.45%19,400
Nov 14, 20250.030.030.030.030.03-7.20%1,150
Nov 13, 20250.040.040.040.040.04-36,006
Nov 12, 20250.040.040.040.040.04-3.99%52,023
Nov 11, 20250.040.040.040.040.04-2.59%62,500
Nov 10, 20250.040.040.040.040.042.12%2,018
Nov 7, 20250.040.040.040.040.04-1.82%10,000
Nov 6, 20250.040.040.040.040.042.67%33,100
Nov 5, 20250.040.040.040.040.04-0.27%1,000
Nov 4, 20250.040.040.040.040.04-16.26%98,900
Nov 3, 20250.050.050.040.040.0411.69%92,650
Oct 31, 20250.040.040.040.040.04-5.41%5,384
Oct 30, 20250.040.040.040.040.04-5.56%38,868
Oct 29, 20250.050.050.040.050.05-5.26%67,200
Oct 28, 20250.040.050.040.050.0514.46%232,807
Oct 27, 20250.040.040.040.040.04-10.75%27,315
Oct 24, 20250.040.050.040.050.053.33%135,105
Oct 23, 20250.030.050.030.050.0532.35%171,864
Oct 22, 20250.040.040.030.030.03-115,500
Oct 21, 20250.050.050.030.030.03-20.19%100,000
Oct 20, 20250.040.050.040.040.0413.60%55,625
Oct 17, 20250.040.040.040.040.04-12.99%1,200
Oct 16, 20250.050.060.040.040.04-8.30%432,197
Oct 15, 20250.040.050.030.050.0543.73%164,000
Oct 14, 20250.040.040.030.030.03-15.50%355,303
Oct 13, 20250.030.040.030.040.0448.28%10,220
Oct 8, 20250.030.040.030.030.03-30.59%238,108
Oct 7, 20250.030.040.030.040.0430.56%114,810
Oct 2, 20250.040.040.030.030.03-17.71%23,562
Oct 1, 20250.030.040.030.040.0411.11%100,145
Sep 30, 20250.030.030.030.030.03-10.00%10,200
Sep 29, 20250.030.040.030.040.04-13,846
Sep 26, 20250.030.040.030.040.04-43,400
Sep 25, 20250.040.040.020.040.0411.46%116,323
Sep 24, 20250.030.030.020.030.034.67%529,000
Sep 22, 20250.030.030.030.030.039.09%10,025
Sep 19, 20250.030.030.030.030.0316.03%52,000
Sep 17, 20250.030.030.020.020.02-14.13%71,000
Sep 16, 20250.030.030.030.030.03-1.43%2,000
Sep 15, 20250.030.030.030.030.032.19%20,000
Sep 11, 20250.030.030.030.030.03-2.84%120,973
Sep 10, 20250.030.030.030.030.03-1.05%60,000