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

Totaligent (TGNT) Historical Prices

15 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
<0.01
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
<0.01
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
<0.01
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
<0.01
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
May 26, 2026
0.02
0.02
0.02
0.02
0.02
-5.26%
198,900
0.36
May 22, 2026
0.02
0.02
0.02
0.02
0.02
-9.52%
75,150
0.14
May 21, 2026
0.02
0.02
0.02
0.02
0.02
-4.55%
218,660
0.40
May 20, 2026
0.02
0.02
0.02
0.02
0.02
+4.76%
323,005
0.59
May 19, 2026
0.02
0.02
0.02
0.02
0.02
-8.70%
908,028
1.70
May 18, 2026
0.02
0.02
0.02
0.02
0.02
+15.00%
50,935
0.10
May 15, 2026
0.02
0.02
0.02
0.02
0.02
-9.09%
339,346
0.64
May 14, 2026
0.02
0.03
0.02
0.02
0.02
+10.00%
964,063
1.88
May 13, 2026
0.02
0.03
0.02
0.02
0.02
-31.03%
3,463,449
7.51
May 12, 2026
0.01
0.04
0.01
0.03
0.03
+141.67%
21,029,410
163.69
Rows:
50