Totaligent Inc. (TGNT)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0120

0.0000

(0.00%)

At close: 10:37AM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 03, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	20,000
May 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,100
Apr 24, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	250,000
Apr 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 16, 2024	0.0100	0.0130	0.0100	0.0100	0.0100	335,100
Apr 15, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	78,400
Apr 12, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 11, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	100
Apr 10, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 09, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 08, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 05, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 04, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	5,000
Apr 03, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 02, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 01, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 28, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 27, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	200,000
Mar 26, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 25, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 22, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 21, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 20, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	115,200
Mar 19, 2024	0.0110	0.0140	0.0110	0.0130	0.0130	10,300
Mar 18, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 15, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 14, 2024	0.0140	0.0140	0.0120	0.0120	0.0120	421,900
Mar 13, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	200
Mar 12, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 11, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 08, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 07, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 06, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 05, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 04, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	100
Mar 01, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 29, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 28, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 27, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	100
Feb 26, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 23, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	30,000
Feb 22, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,500
Feb 21, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 20, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 16, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	10,000
Feb 15, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	10,800
Feb 14, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 13, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 12, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 09, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 08, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 07, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 06, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	10,000
Feb 05, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 02, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 01, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 31, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 30, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 29, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 26, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 25, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 24, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 23, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,500
Jan 22, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 19, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 18, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 17, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 16, 2024	0.0110	0.0130	0.0110	0.0130	0.0130	3,600
Jan 12, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	85,000
Jan 11, 2024	0.0150	0.0150	0.0120	0.0120	0.0120	537,000
Jan 10, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	217,000
Jan 09, 2024	0.0140	0.0140	0.0120	0.0140	0.0140	2,162,500
Jan 08, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 05, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	336,000
Jan 04, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	350,800
Jan 03, 2024	0.0130	0.0130	0.0120	0.0130	0.0130	153,900
Jan 02, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Dec 29, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	22,800
Dec 28, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	94,700
Dec 27, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
Dec 26, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
Dec 22, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	1,795,000
Dec 21, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 20, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	100
Dec 19, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
Dec 18, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
Dec 15, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
Dec 14, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	20,000
Dec 13, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 12, 2023	0.0100	0.0140	0.0100	0.0130	0.0130	437,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7287-0.0034(-0.47%)

CRUDE OIL78.37-0.01(-0.01%)

Bitcoin CAD86,478.52-702.60(-0.81%)

Totaligent Inc. (TGNT)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7287
-0.0034(-0.47%)

CRUDE OIL
78.37
-0.01(-0.01%)

Bitcoin CAD
86,478.52
-702.60(-0.81%)