Totaligent, Inc. (TGNT)

Compare

0.0360

0.0000

(0.00%)

As of March 11 at 4:00:00 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 11, 2025	0.0290	0.0290	0.0290	0.0360	0.0360	6,500
Mar 10, 2025	0.0330	0.0330	0.0290	0.0310	0.0310	136,500
Mar 7, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	102,800
Mar 6, 2025	0.0270	0.0400	0.0270	0.0350	0.0350	491,900
Mar 5, 2025	0.0420	0.0420	0.0310	0.0390	0.0390	522,700
Mar 4, 2025	0.0420	0.0420	0.0380	0.0420	0.0420	164,000
Mar 3, 2025	0.0380	0.0420	0.0370	0.0420	0.0420	521,700
Feb 28, 2025	0.0340	0.0410	0.0340	0.0360	0.0360	248,900
Feb 27, 2025	0.0250	0.0390	0.0250	0.0310	0.0310	571,400
Feb 26, 2025	0.0320	0.0320	0.0220	0.0270	0.0270	245,300
Feb 25, 2025	0.0340	0.0340	0.0310	0.0320	0.0320	193,000
Feb 24, 2025	0.0390	0.0390	0.0320	0.0330	0.0330	437,800
Feb 21, 2025	0.0390	0.0400	0.0340	0.0390	0.0390	373,400
Feb 20, 2025	0.0450	0.0450	0.0300	0.0390	0.0390	679,500
Feb 19, 2025	0.0450	0.0460	0.0320	0.0450	0.0450	875,800
Feb 18, 2025	0.0470	0.0500	0.0310	0.0450	0.0450	922,900
Feb 14, 2025	0.0240	0.0520	0.0210	0.0430	0.0430	2,153,800
Feb 13, 2025	0.0120	0.0240	0.0110	0.0210	0.0210	1,333,500
Feb 12, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 11, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 10, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 7, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	200
Feb 6, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 5, 2025	0.0130	0.0130	0.0100	0.0120	0.0120	435,800
Feb 4, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Feb 3, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 31, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 30, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 29, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	500
Jan 28, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 27, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 24, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	50,000
Jan 23, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 22, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 21, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 17, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 16, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 15, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	1,000
Jan 14, 2025	0.0130	0.0130	0.0120	0.0130	0.0130	30,000
Jan 13, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	655,000
Jan 10, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 8, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 7, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 6, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	15,000
Jan 3, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 2, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	124,400
Dec 30, 2024	0.0190	0.0190	0.0170	0.0170	0.0170	19,800
Dec 27, 2024	0.0160	0.0190	0.0150	0.0190	0.0190	104,700
Dec 26, 2024	0.0180	0.0190	0.0160	0.0160	0.0160	202,700
Dec 24, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	2,500
Dec 23, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Dec 20, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Dec 19, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Dec 18, 2024	0.0180	0.0190	0.0160	0.0160	0.0160	403,900
Dec 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	69,000
Dec 3, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	300
Dec 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 26, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	338,500
Nov 25, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Nov 22, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Nov 21, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Nov 20, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Nov 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Nov 18, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	22,800
Nov 15, 2024	0.0130	0.0130	0.0110	0.0110	0.0110	79,300
Nov 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Nov 1, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	86,400
Oct 30, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 29, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 28, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 25, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	200
Oct 24, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 23, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 22, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 21, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 18, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	10,000
Oct 17, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	20,000
Oct 16, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	600,000
Oct 15, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Oct 14, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	3,000
Oct 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Sep 30, 2024	0.0160	0.0170	0.0160	0.0160	0.0160	42,100
Sep 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 12, 2024	0.0190	0.0190	0.0150	0.0150	0.0150	200,000
Sep 11, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	40,000
Sep 10, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Sep 9, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Sep 6, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Sep 5, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Sep 4, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Sep 3, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Aug 30, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Aug 29, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Aug 28, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	43,100
Aug 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 26, 2024	0.0170	0.0200	0.0170	0.0200	0.0200	1,500
Aug 23, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	2,100
Aug 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	164,400
Aug 20, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Aug 19, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Aug 16, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Aug 15, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	2,000
Aug 14, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 13, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 12, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	9,600
Aug 9, 2024	0.0180	0.0200	0.0010	0.0200	0.0200	279,000
Aug 8, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Aug 7, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Aug 6, 2024	0.0210	0.0240	0.0210	0.0240	0.0240	7,000
Aug 5, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Aug 2, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	195,000
Aug 1, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	20,000
Jul 31, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jul 30, 2024	0.0210	0.0210	0.0190	0.0210	0.0210	405,000
Jul 29, 2024	0.0200	0.0200	0.0180	0.0180	0.0180	146,700
Jul 26, 2024	0.0180	0.0200	0.0180	0.0200	0.0200	264,300
Jul 25, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	65,000
Jul 24, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	2,000
Jul 23, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	47,300
Jul 22, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	15,000
Jul 19, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	50,000
Jul 18, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 17, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 16, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 15, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	100,000
Jul 12, 2024	0.0170	0.0200	0.0170	0.0190	0.0190	355,200
Jul 11, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 10, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 9, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 8, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 5, 2024	0.0180	0.0180	0.0120	0.0120	0.0120	62,000
Jul 3, 2024	0.0140	0.0160	0.0140	0.0150	0.0150	238,400
Jul 2, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 1, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 28, 2024	0.0130	0.0130	0.0110	0.0110	0.0110	116,800
Jun 27, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jun 26, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jun 25, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	20,000
Jun 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	15,500
Jun 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	139,200
Jun 11, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	14,100
Jun 10, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jun 7, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jun 6, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	59,500
Jun 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 4, 2024	0.0140	0.0150	0.0130	0.0150	0.0150	135,000
Jun 3, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	10,000
May 31, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	3,000
May 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
May 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	184,400
May 20, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 17, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	197,500
May 16, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	100
May 15, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 14, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 13, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 10, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	710,000
May 9, 2024	0.0140	0.0140	0.0110	0.0110	0.0110	422,600
May 8, 2024	0.0130	0.0160	0.0130	0.0160	0.0160	62,000
May 7, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 6, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 3, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	20,000
May 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 1, 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 9, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 8, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 5, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 4, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	5,000
Apr 3, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 2, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 1, 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	-

XONI Xtreme One Entertainment, Inc.

0.0400

-23.08%

LIGA LIG Assets, Inc.

0.0198

+10.00%

CBIA Canopus BioPharma Incorporated

0.0001

0.00%

DBMM Digital Brand Media & Marketing Group, Inc.

0.0014

0.00%

PSYC PSYC Corporation

0.0002

-25.00%

ONAR ONAR Holding Corporation

0.0650

-0.31%

IFUS Impact Fusion International, Inc.

0.1000

+4.17%

CCO Clear Channel Outdoor Holdings, Inc.

1.1900

-2.45%

ADV Advantage Solutions Inc.

1.7550

+9.35%

DRCT Direct Digital Holdings, Inc.

0.8354

-11.13%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Totaligent, Inc. (TGNT)

Related Tickers