Totaligent(TGNT)
$0.01-0.00 (-15.63%)
TGNT
Totaligent historical prices
$0.01
At close:-0.00 (-15.63%)
Totaligent (TGNT) Historical Prices
16 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 05, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 71,340 | 0.14 |
| Sep 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +10.00% | 14,046 | 0.03 |
| Sep 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 50,500 | 0.10 |
| Sep 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -28.57% | 446,500 | 0.85 |
| Sep 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 84,969 | 0.16 |
| Sep 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +27.27% | 60,100 | 0.11 |
| Sep 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +10.00% | 250,700 | 0.46 |
| Sep 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.08% | 36,402 | 0.07 |
| Sep 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +8.33% | 60,050 | 0.11 |
| Sep 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 20,675 | 0.04 |
| Sep 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 50,200 | 0.09 |
| Sep 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +20.00% | 102,505 | 0.19 |
| Sep 09, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 1,000 | 0.00 |
| Sep 07, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 7,927 | 0.01 |
| Sep 03, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 28,750 | 0.05 |
| Sep 02, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 31,000 | 0.06 |
| Sep 01, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 44,036 | 0.08 |
| Aug 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 1,000 | 0.00 |
| Aug 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +10.00% | 200,270 | 0.35 |
| Jul 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 12,700 | 0.02 |
| Jul 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0 | 0.00 |
| Jul 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 10,000 | 0.02 |
| Jul 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 205,040 | 0.36 |
| Jun 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.08% | 556,100 | 1.00 |
| Jun 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 200 | 0.00 |
| Jun 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +7.69% | 94,200 | 0.17 |
| Jun 24, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | +18.18% | 41,849 | 0.07 |
| Jun 23, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 0.00% | 378,420 | 0.68 |
| Jun 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 250 | 0.00 |
| Jun 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 38,300 | 0.07 |
| Jun 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 21,800 | 0.04 |
| Jun 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 21,287 | 0.04 |
| Jun 15, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 0.00% | 68,900 | 0.12 |
| Jun 12, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 0.00% | 46,725 | 0.08 |
| Jun 11, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -7.14% | 7,900 | 0.01 |
| Jun 10, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 0.00% | 54,510 | 0.09 |
| Jun 09, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 609,452 | 1.05 |
| Jun 08, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 52,700 | 0.09 |
| Jun 05, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 603,626 | 1.06 |
| Jun 04, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +7.14% | 126,127 | 0.22 |
| Jun 03, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.50% | 81,501 | 0.14 |
| Jun 02, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 252,485 | 0.45 |
| Jun 01, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 64,000 | 0.11 |
| May 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 45,800 | 0.08 |
| May 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 55,838 | 0.10 |
| May 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +5.56% | 216,839 | 0.39 |
