Totaligent (TGNT) Price: 0.0099

Totaligent, Inc. (TGNT)

0.0099 0.00 (0.00%) USD | OTCM | Oct 02, 16:00

Price Chart

Historical Price Data

View and export this data back to 2008. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	0.0081	0.01	0.0081	0.0099	89100.00
Oct 01, 2026	0.0103	0.0103	0.0095	0.0095	25004.00
Sep 30, 2026	0.0109	0.0109	0.0049	0.0058	410125.0
Sep 29, 2026	0.0123	0.0123	0.0119	0.0119	14046.00
Sep 28, 2026	0.0103	0.0103	0.0103	0.0103	50500.00
Sep 25, 2026	0.0145	0.0145	0.0101	0.0101	446500.0
Sep 24, 2026	0.014	0.014	0.0128	0.014	84969.00
Sep 23, 2026	0.0096	0.014	0.0096	0.014	60100.00
Sep 22, 2026	0.011	0.011	0.011	0.011	0.000
Sep 21, 2026	0.0081	0.011	0.0066	0.011	250700.0
Sep 18, 2026	0.0104	0.0104	0.0104	0.0104	10.00
Sep 17, 2026	0.0118	0.0118	0.0097	0.0104	36402.00
Sep 16, 2026	0.0077	0.013	0.0077	0.013	60050.00
Sep 15, 2026	0.0145	0.0145	0.011	0.012	20675.00
Sep 14, 2026	0.0096	0.0123	0.0096	0.0123	50200.00
Sep 11, 2026	0.0066	0.0122	0.0066	0.0122	102505.0
Sep 10, 2026	0.01	0.01	0.0075	0.0088	37381.00
Sep 09, 2026	0.0103	0.0103	0.0103	0.0103	0.000
Sep 08, 2026	0.0103	0.0103	0.0103	0.0103	1000.00
Sep 04, 2026	0.0103	0.0103	0.0103	0.0103	7927.00
Sep 03, 2026	0.01	0.0104	0.01	0.0104	28750.00
Sep 02, 2026	0.0096	0.01	0.0096	0.01	31000.00
Sep 01, 2026	0.01	0.01	0.0093	0.01	44036.00
Aug 31, 2026	0.01	0.01	0.01	0.01	1000.00
Aug 28, 2026	0.01	0.01	0.0097	0.0097	80200.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks