Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Toggle3D.ai Inc. (TGGLF)

Compare
0.0250
+0.0006
+(2.46%)
As of April 10 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.02000.02440.02000.02500.025028,200
Apr 9, 20250.02550.02550.02550.02550.02556,813
Apr 8, 20250.02000.03580.02000.03580.035836,046
Apr 7, 20250.02570.02570.01980.01980.019819,470
Apr 4, 20250.02000.02000.02000.02000.0200611
Apr 3, 20250.02810.02860.02070.02070.02077,046
Apr 1, 20250.02050.02750.02050.02750.02751,881
Mar 31, 20250.02370.02500.02030.02030.02032,687
Mar 28, 20250.02380.02500.02000.02500.0250149,050
Mar 27, 20250.02200.03210.02200.03160.031625,255
Mar 25, 20250.02800.02800.02170.02170.021727,483
Mar 24, 20250.03310.03310.03070.03070.03079,296
Mar 21, 20250.02940.02940.02400.02400.02406,203
Mar 20, 20250.02290.02420.02290.02420.02422,657
Mar 19, 20250.02760.02860.02760.02860.02864,243
Mar 18, 20250.02460.02480.02460.02480.02483,127
Mar 17, 20250.02350.03000.01700.01700.01701,942
Mar 13, 20250.03930.03930.02290.02290.02295,589
Mar 12, 20250.03000.03000.03000.03000.03001,519
Mar 11, 20250.02830.02830.02230.02410.02413,696
Mar 10, 20250.03190.03190.02740.02740.02743,094
Mar 7, 20250.03120.03240.02920.02970.02979,097
Mar 6, 20250.02550.02550.02500.02500.02504,588
Mar 5, 20250.02720.02720.02720.02720.0272226
Mar 4, 20250.02000.02450.02000.02450.0245306
Mar 3, 20250.02560.02560.02100.02100.02109,880
Feb 28, 20250.02650.02650.02650.02650.02651,227
Feb 27, 20250.02690.02690.02690.02690.026910,064
Feb 26, 20250.03020.03570.02890.03570.035716,096
Feb 25, 20250.02750.03000.02750.03000.030030,408
Feb 24, 20250.02430.02430.02430.02430.02431,144
Feb 21, 20250.02750.03480.02750.03480.034826,676
Feb 20, 20250.03130.03700.03130.03220.03222,716
Feb 19, 20250.02960.03230.02740.02740.027479,355
Feb 18, 20250.03240.03240.02900.02900.029055,767
Feb 14, 20250.02860.03700.02860.03270.032732,957
Feb 13, 20250.03750.03890.03210.03210.03211,590
Feb 12, 20250.03750.03750.03010.03100.0310299,495
Feb 11, 20250.03100.03570.03000.03000.030055,852
Feb 10, 20250.03910.03910.03100.03240.032476,158
Feb 7, 20250.04550.04550.02900.04000.040011,163
Feb 6, 20250.04050.04050.03710.03710.03714,080
Feb 5, 20250.03340.04210.02970.04210.042177,789
Feb 4, 20250.04000.04000.03000.03450.03458,427
Feb 3, 20250.04000.04000.03380.03380.03389,173
Jan 31, 20250.04350.04350.03800.03820.038232,956
Jan 30, 20250.04000.04000.03550.04000.040023,360
Jan 29, 20250.04700.04700.04330.04330.043310,811
Jan 28, 20250.04520.04750.04450.04450.044584,611
Jan 27, 20250.04950.04950.04130.04130.0413139,424
Jan 24, 20250.04210.04210.04210.04210.04211,488
Jan 23, 20250.03330.04500.03330.04100.041093,264
Jan 22, 20250.04430.04540.03350.04050.0405158,232
Jan 21, 20250.04500.04760.04100.04100.0410103,371
Jan 17, 20250.03700.04580.03700.04500.045017,128
Jan 16, 20250.03920.04280.03910.04090.040917,424
Jan 15, 20250.04700.04700.03840.04500.045017,105
Jan 14, 20250.04800.05560.03700.04240.0424157,526
Jan 13, 20250.07090.07090.05190.05670.056742,507
Jan 10, 20250.06400.06670.05500.06670.066711,889
Jan 8, 20250.08800.08880.06420.06560.0656244,670
Jan 7, 20250.03770.08500.03770.08500.0850349,962
Jan 6, 20250.03910.04050.03790.04040.040415,864
Jan 3, 20250.03330.03900.03330.03750.037517,382
Jan 2, 20250.03380.03420.02900.03330.0333128,038
Dec 31, 20240.03440.03620.02900.03490.034911,745
Dec 30, 20240.03540.03620.03060.03060.030676,310
Dec 27, 20240.02710.04030.02710.03350.033570,470
Dec 26, 20240.03320.03840.03120.03840.038445,457
Dec 24, 20240.03450.03450.03270.03270.03271,420
Dec 23, 20240.03270.03850.02400.03200.0320147,644
Dec 20, 20240.03140.03530.02780.02780.027847,027
Dec 19, 20240.03130.04300.02800.03220.0322215,961
Dec 18, 20240.03090.04300.02730.02900.0290270,350
Dec 17, 20240.02380.04560.02380.02940.0294380,938
Dec 16, 20240.04370.04430.02860.03100.0310313,085
Dec 13, 20240.03600.04500.03110.03250.0325170,909
Dec 12, 20240.03400.03940.03400.03530.035344,134
Dec 11, 20240.04200.05000.03170.03170.031744,591
Dec 10, 20240.03060.03960.02760.03100.0310205,924
Dec 9, 20240.03200.03630.02980.03300.033088,057
Dec 6, 20240.02790.03200.02760.02760.027688,530
Dec 5, 20240.03300.03580.03140.03140.031450,152
Dec 4, 20240.02380.03530.02380.03300.033053,157
Dec 3, 20240.04500.04500.03220.03220.032210,654
Dec 2, 20240.04700.05000.04000.04660.0466100,654
Nov 29, 20240.03400.05000.03400.05000.050033,925
Nov 27, 20240.04170.04170.03920.03920.0392106,836
Nov 26, 20240.03910.04100.03500.03500.035054,248
Nov 25, 20240.04700.04700.03220.03500.0350136,545
Nov 22, 20240.03660.03850.03000.03330.033355,325
Nov 21, 20240.03500.03650.02930.03360.033652,945
Nov 20, 20240.03180.03290.03100.03190.031923,093
Nov 19, 20240.03760.03760.02890.02890.028929,043
Nov 18, 20240.02110.03520.02110.03290.0329325,307
Nov 15, 20240.02580.02900.02220.02900.029048,527
Nov 14, 20240.02300.03000.02080.02440.024463,943
Nov 13, 20240.02330.02920.02260.02770.0277252,616
Nov 12, 20240.02330.02580.01870.02330.02336,353
Nov 11, 20240.02180.02590.01830.02590.0259471,656
Nov 8, 20240.01750.01960.01400.01960.019612,761
Nov 7, 20240.01960.01960.01900.01900.01905,216
Nov 6, 20240.02000.02000.01870.01870.018731,157
Nov 4, 20240.01930.01990.01930.01990.01992,897
Nov 1, 20240.01900.02170.01480.01820.018214,542
Oct 31, 20240.01930.02390.01930.02010.020117,791
Oct 30, 20240.01820.02170.01720.01720.0172153,590
Oct 29, 20240.01830.02410.01650.01650.016568,075
Oct 28, 20240.01620.01790.01560.01790.017929,105
Oct 25, 20240.01500.01750.01280.01750.0175345,125
Oct 24, 20240.01960.02210.01600.01600.0160127,359
Oct 23, 20240.02190.02190.01650.01650.016525,584
Oct 22, 20240.01770.02180.01490.02000.0200166,589
Oct 21, 20240.02990.02990.02010.02180.02187,652
Oct 17, 20240.02010.02010.02010.02010.02015,076
Oct 16, 20240.02000.02190.01770.01960.019671,907
Oct 15, 20240.02210.02500.01950.02130.0213621,650
Oct 14, 20240.02160.02700.01480.02700.0270324,582
Oct 11, 20240.02000.02300.01570.02300.02301,139,169
Oct 10, 20240.02200.02200.01900.01900.019080,313
Oct 9, 20240.02970.03260.02000.02550.0255519,818
Oct 8, 20240.02050.04220.02050.02300.0230412,183
Oct 7, 20240.03000.03000.02050.02560.025681,397
Oct 4, 20240.02750.03000.02200.03000.0300557,126
Oct 3, 20240.02840.03500.02500.03200.0320550,666
Oct 2, 20240.03260.03750.02920.03390.0339355,822
Oct 1, 20240.03600.03790.02750.03790.037925,756
Sep 27, 20240.02500.03880.02500.02650.026514,360
Sep 26, 20240.03250.03410.02500.02500.025026,097
Sep 25, 20240.02500.03850.02500.03000.0300916,249
Sep 24, 20240.03000.03750.02850.03200.0320738,195
Sep 23, 20240.03450.03750.02710.03140.0314717,326
Sep 20, 20240.03600.03600.03600.03600.0360276
Sep 19, 20240.03690.03940.03000.03750.03751,161
Sep 18, 20240.03940.04490.02600.03000.030041,013
Sep 17, 20240.02220.03890.02220.03890.038930,782
Sep 16, 20240.03020.03500.02300.03500.035070,102
Sep 13, 20240.04000.04000.03300.03300.03309,596
Sep 12, 20240.03900.04050.02820.03830.03837,528
Sep 11, 20240.04000.04000.04000.04000.040080,684
Sep 10, 20240.04350.04540.03700.04350.043576,017
Sep 9, 20240.04390.04800.03700.04350.043557,509
Sep 6, 20240.05130.05790.03450.03800.0380329,277
Sep 5, 20240.04490.06480.02810.05840.0584262,564
Sep 4, 20240.04250.04500.04000.04230.0423159,429
Aug 29, 20240.04300.04570.04270.04550.0455117,398
Aug 28, 20240.04630.04630.04630.04630.0463505
Aug 27, 20240.04590.04800.04590.04800.048088,740
Aug 26, 20240.04630.04890.04510.04890.048961,099
Aug 23, 20240.04890.04890.04600.04600.046037,288
Aug 22, 20240.05090.06000.04990.05230.052318,818
Aug 21, 20240.04590.05200.04410.05200.052088,238
Aug 20, 20240.05000.05000.04750.04750.04754,521
Aug 19, 20240.04600.04750.04500.04750.04752,912
Aug 16, 20240.04500.05460.04500.05400.0540381,905
Aug 15, 20240.04300.04890.04300.04500.0450121,589
Aug 14, 20240.05500.06500.04400.05000.0500163,712
Aug 13, 20240.04790.06930.04020.04790.0479337,827
Aug 8, 20240.05310.05310.04600.04600.04601,658
Aug 7, 20240.04320.06600.04320.05000.0500108,475
Aug 6, 20240.04830.05220.04830.05000.0500118,699
Aug 5, 20240.04200.06000.04200.05500.05507,003
Aug 2, 20240.04500.05110.04270.05110.0511286,692
Aug 1, 20240.05190.05630.04590.04590.0459142,272
Jul 31, 20240.05650.05650.04050.05000.050041,302
Jul 30, 20240.05000.05200.05000.05200.0520102,272
Jul 29, 20240.06000.06000.05310.06000.060022,105
Jul 26, 20240.05000.06000.05000.06000.06006,162
Jul 25, 20240.05000.05000.05000.05000.05001,542
Jul 24, 20240.06000.06000.05000.05000.0500106,825
Jul 23, 20240.08250.08250.05020.06000.06003,926
Jul 22, 20240.07410.07410.07410.07410.07412,007
Jul 19, 20240.07000.07000.07000.07000.0700196
Jul 18, 20240.08000.08000.06320.06320.063234,197
Jul 17, 20240.05790.09990.05720.07440.074473,239
Jul 16, 20240.03450.05940.03450.05310.053112,664
Jul 15, 20240.04050.05500.04050.05030.050358,413
Jul 12, 20240.04750.06000.04500.04500.0450123,724
Jul 11, 20240.04500.07000.04000.04000.040039,051
Jul 10, 20240.04630.06000.04630.06000.060029,555
Jul 9, 20240.04810.07790.04810.05000.0500176,171
Jul 8, 20240.05000.07500.04010.07500.075061,125
Jul 5, 20240.05810.07500.04800.07500.075098,826
Jul 3, 20240.06700.06700.05590.06000.060034,416
Jul 2, 20240.06700.06700.06700.06700.06708,121
Jul 1, 20240.09000.09000.06000.07500.075037,324
Jun 28, 20240.08740.08740.06000.06000.06005,191
Jun 27, 20240.06540.08750.06540.08000.080044,935
Jun 26, 20240.07270.10000.07270.08340.083461,580
Jun 25, 20240.10000.10000.06000.06450.064535,693
Jun 24, 20240.07210.10100.07210.07210.072113,800
Jun 21, 20240.04590.11000.04590.08950.089566,686
Jun 20, 20240.07000.08090.07000.08090.08093,280
Jun 18, 20240.05000.08270.05000.08150.081515,269
Jun 17, 20240.04240.07990.04240.07990.07998,242
Jun 14, 20240.08130.08130.08130.08130.08134,918
Jun 13, 20240.10500.10500.08170.08170.081719,272
Jun 12, 20240.07860.09210.07860.09210.092126,416
Jun 11, 20240.07050.12090.07050.10000.100011,609
Jun 10, 20240.06500.06500.06500.06500.0650390
Jun 7, 20240.09050.12090.06010.08500.085013,429
Jun 6, 20240.07160.10150.07160.08000.080010,310
Jun 5, 20240.08060.09990.07160.09990.099926,164
Jun 4, 20240.08940.09990.08940.09990.0999857
Jun 3, 20240.05130.08500.05130.08500.085017,489
May 31, 20240.08500.09000.07750.08000.080012,549
May 30, 20240.08080.09990.07270.07950.079521,145
May 29, 20240.09640.09640.06100.08750.087544,705
May 28, 20240.09000.09000.07050.08000.080013,273
May 24, 20240.08000.08650.08000.08600.086016,631
May 23, 20240.08500.08600.07000.07000.07008,748
May 22, 20240.09990.09990.07500.08500.08504,183
May 21, 20240.08500.09000.08500.08500.085045,883
May 20, 20240.08250.08250.08250.08250.0825614
May 17, 20240.08600.10000.08600.10000.10007,892
May 16, 20240.08970.11000.08000.08080.080856,098
May 15, 20240.07840.08860.07050.07700.077060,879
May 14, 20240.08250.08250.07810.08100.081048,135
May 13, 20240.08010.08600.08010.08600.086011,412
May 10, 20240.08800.08800.08800.08800.08802,530
May 9, 20240.08560.09790.08010.08800.088016,187
May 8, 20240.09140.09330.09140.09330.0933881
May 7, 20240.10670.10670.09010.09010.090136,647
May 6, 20240.14000.14000.10060.10060.100635,178
May 3, 20240.10830.13150.08510.13150.131524,400
May 1, 20240.10000.10000.10000.10000.1000642
Apr 30, 20240.09810.11110.09810.10500.10508,130
Apr 29, 20240.10500.11000.09000.09410.0941199,986
Apr 26, 20240.10040.10100.10000.10100.101043,026
Apr 25, 20240.10000.10770.10000.10000.100028,040
Apr 24, 20240.10040.10040.10040.10040.1004463
Apr 23, 20240.10150.10150.10000.10040.100420,085
Apr 22, 20240.10800.10800.09980.10770.107721,703
Apr 19, 20240.13710.13710.10800.10800.10803,085
Apr 18, 20240.12890.12890.12890.12890.1289281
Apr 17, 20240.13810.13810.10440.10440.10441,123
Apr 16, 20240.15430.15430.12890.13020.13023,753
Apr 15, 20240.14800.14800.12950.12950.129512,217
Apr 11, 20240.15790.15790.15790.15790.15793,231

Related Tickers

ARWYF ARway Corporation
0.0270
+24.42%
 
NEXCF Nextech3D.AI Corporation
0.0325
-16.67%
 
ARWY.CN ARway Corporation
0.0450
0.00%
 
EVOL Symbolic Logic, Inc.
0.5800
-0.43%
 
REGRF New World Solutions Inc.
0.0250
0.00%
 
NTAR.CN Nextech3D.AI Corporation
0.0450
0.00%
 
DRCR Dear Cashmere Holding Company
0.0480
+1.05%
 
AVAI Avant Technologies Inc.
0.4800
+4.35%
 
XTRAF Xtract One Technologies Inc.
0.2880
+1.05%
 
ML MoneyLion Inc.
85.41
+0.47%