tiprankstipranks
Totaligent (TGNT)
OTHER OTC:TGNT
US Market
TGNT
Totaligent
RESEARCH TOOLSreports

Totaligent (TGNT) Historical Prices

14 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
0.02
0.02
0.01
0.01
0.01
-26.32%
594,743
8.12
Apr 07, 2026
0.02
0.02
0.02
0.02
0.02
-5.00%
83,247
1.14
Apr 06, 2026
0.02
0.02
0.02
0.02
0.02
+11.11%
96,830
1.34
Apr 03, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
Apr 02, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
10,000
0.14
Apr 01, 2026
0.02
0.02
0.02
0.02
0.02
+5.88%
7,700
0.11
Mar 31, 2026
0.02
0.02
0.02
0.02
0.02
-10.53%
1,400
0.02
Mar 30, 2026
0.02
0.02
0.02
0.02
0.02
-5.00%
79,000
1.11
Mar 27, 2026
0.02
0.02
0.02
0.02
0.02
+17.65%
24,455
0.34
Mar 26, 2026
0.02
0.02
0.02
0.02
0.02
-26.09%
147,800
2.05
Mar 25, 2026
0.02
0.02
0.02
0.02
0.02
+15.00%
286,637
4.23
Mar 24, 2026
0.03
0.03
0.02
0.02
0.02
-9.09%
243,082
3.81
Mar 23, 2026
0.02
0.03
0.02
0.02
0.02
-4.35%
299,525
5.07
Mar 20, 2026
0.02
0.03
0.02
0.02
0.02
-8.00%
345,974
6.45
Mar 19, 2026
0.02
0.03
0.02
0.03
0.03
+31.58%
265,022
5.20
Mar 18, 2026
0.02
0.03
0.02
0.02
0.02
+11.76%
532,212
12.51
Mar 17, 2026
0.01
0.02
0.01
0.02
0.02
+30.77%
487,509
14.01
Mar 16, 2026
0.01
0.01
0.01
0.01
0.01
+8.33%
108,953
3.29
Mar 13, 2026
0.01
0.01
0.01
0.01
0.01
-7.69%
57,584
1.75
Mar 12, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
136,536
4.45
Mar 11, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
0
0.00
Mar 10, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
0
0.00
Mar 09, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
61,000
2.05
Mar 06, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
770
0.03
Mar 05, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
0
0.00
Mar 04, 2026
0.01
0.01
0.01
0.01
0.01
-7.14%
128,109
4.59
Mar 03, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
0
0.00
Mar 02, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
6,400
0.22
Feb 27, 2026
0.01
0.01
0.01
0.01
0.01
+7.69%
13,560
0.44
Feb 26, 2026
0.02
0.02
0.01
0.01
0.01
0.00%
0
0.00
Feb 25, 2026
0.02
0.02
0.01
0.01
0.01
-7.14%
41,405
1.38
Feb 24, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
0
0.00
Feb 23, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
0
0.00
Feb 20, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
0
0.00
Feb 19, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
0
0.00
Feb 18, 2026
0.01
0.01
0.01
0.01
0.01
-6.67%
20,000
0.51
Feb 17, 2026
0.02
0.02
0.01
0.02
0.02
0.00%
0
0.00
Feb 16, 2026
0.02
0.02
0.01
0.02
0.02
0.00%
0
0.00
Feb 13, 2026
0.02
0.02
0.01
0.02
0.02
-11.76%
265,500
7.30
Feb 12, 2026
0.01
0.02
0.01
0.02
0.02
+21.43%
81,065
2.29
Feb 11, 2026
0.02
0.02
0.01
0.01
0.01
-17.65%
196,532
6.09
Feb 10, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
Feb 09, 2026
0.02
0.02
0.02
0.02
0.02
+6.25%
172,000
5.56
Feb 06, 2026
0.02
0.02
0.01
0.02
0.02
0.00%
0
0.00
Feb 05, 2026
0.02
0.02
0.01
0.02
0.02
0.00%
0
0.00
Feb 04, 2026
0.02
0.02
0.01
0.02
0.02
+6.67%
47,194
1.50
Feb 03, 2026
0.01
0.02
0.01
0.02
0.02
0.00%
97,710
3.22
Feb 02, 2026
0.02
0.02
0.02
0.02
0.02
-16.67%
9,200
0.30
Jan 30, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
12,290
0.39
Jan 29, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
Rows:
50