Totaligent Inc (PK) (TGNT)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0087 | 32.1033210332 | 0.0271 | 0.03995 | 0.026 | 150091 | 0.03345424 | CS |
| 4 | 0.0238 | 198.333333333 | 0.012 | 0.0515 | 0.01145 | 526012 | 0.0370469 | CS |
| 12 | 0.0203 | 130.967741935 | 0.0155 | 0.0515 | 0.01 | 363619 | 0.03386398 | CS |
| 26 | 0.0208 | 138.666666667 | 0.015 | 0.0515 | 0.01 | 277360 | 0.03163618 | CS |
| 52 | 0.0247 | 222.522522523 | 0.0111 | 0.0515 | 0.0006 | 193671 | 0.02627268 | CS |
| 156 | -0.0022 | -5.78947368421 | 0.038 | 0.0795 | 0.0006 | 177223 | 0.01940402 | CS |
| 260 | -0.0022 | -5.78947368421 | 0.038 | 0.0795 | 0.0006 | 177223 | 0.01940402 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741814940 | 0.0358 | -0.0001 | -0.28 | 0.026 | 0.0358 | 0.026 | 2050 |
| 1741728480 | 0.0359 | 0.0054 | 17.70 | 0.026 | 0.0359 | 0.026 | 17250 |
| 1741641600 | 0.0305 | 0.0005 | 1.67 | 0.03268 | 0.03268 | 0.02894 | 136500 |
| 1741386000 | 0.03 | -0.0049 | -14.04 | 0.035 | 0.035 | 0.03 | 102750 |
| 1741300140 | 0.0349 | -0.0036 | -9.35 | 0.0271 | 0.03995 | 0.0271 | 491905 |
| 1741213440 | 0.0385 | -0.0035 | -8.33 | 0.042 | 0.042 | 0.031 | 522719 |
| 1741126800 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.0375 | 164000 |
| 1741040760 | 0.042 | 0.0065001 | 18.31 | 0.038 | 0.042 | 0.037 | 521707 |
| 1740781260 | 0.0354999 | 0.0046999 | 15.26 | 0.03375 | 0.0414 | 0.03375 | 248934 |
| 1740695340 | 0.0308 | 0.00405 | 15.14 | 0.025 | 0.039 | 0.025 | 571400 |
| 1740608400 | 0.02675 | -0.00475 | -15.08 | 0.0315 | 0.0315 | 0.022 | 245305 |
| 1740522480 | 0.0315 | -0.0015 | -4.55 | 0.033775 | 0.033775 | 0.031 | 193036 |
| 1740435600 | 0.033 | -0.006 | -15.38 | 0.039 | 0.039 | 0.0315 | 437772 |
| 1740176400 | 0.039 | 0 | 0.00 | 0.039 | 0.04 | 0.034 | 373365 |
| 1740090480 | 0.039 | -0.0059 | -13.14 | 0.0445 | 0.0445 | 0.03 | 679533 |
| 1740003960 | 0.0449 | -0.0001 | -0.22 | 0.045 | 0.046 | 0.032 | 875788 |
| 1739917740 | 0.045 | 0.0020001 | 4.65 | 0.047 | 0.05 | 0.031 | 922912 |
| 1739572020 | 0.0429999 | 0.0218749 | 103.55 | 0.024 | 0.0515 | 0.021 | 2153752 |
| 1739485320 | 0.021125 | 0.008775 | 71.05 | 0.012 | 0.024 | 0.01145 | 1333545 |
| 1739399160 | 0.01235 | 0 | 0.00 | 0.01235 | 0.01235 | 0.01235 | 0 |
| 1739312760 | 0.01235 | 0 | 0.00 | 0.01235 | 0.01235 | 0.01235 | 0 |
| 1739226360 | 0.01235 | 0 | 0.00 | 0.01235 | 0.01235 | 0.01235 | 0 |
| 1738967160 | 0.01235 | 0.00035 | 2.92 | 0.01235 | 0.01235 | 0.01235 | 150 |
| 1738880400 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1738794000 | 0.012 | -0.001 | -7.69 | 0.013 | 0.013 | 0.01 | 435799 |
| 1738708140 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1738621740 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1738362540 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1738276140 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1738189740 | 0.013 | -0.0005 | -3.70 | 0.013 | 0.013 | 0.013 | 500 |
| 1738103040 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1738016640 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1737757440 | 0.0135 | 0.001 | 8.00 | 0.0135 | 0.0135 | 0.0135 | 50000 |
| 1737670920 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1737584520 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1737498120 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1737152520 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1737066120 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1736979720 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 1000 |
| 1736893380 | 0.0125 | -0.0025 | -16.67 | 0.0125 | 0.0125 | 0.012125 | 30000 |
| 1736806800 | 0.015 | 0.003 | 25.00 | 0.0148 | 0.015 | 0.01458 | 654994 |
| 1736547960 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1736375160 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1736288760 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1736202360 | 0.012 | -0.003 | -20.00 | 0.012 | 0.012 | 0.012 | 15010 |
| 1735943160 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1735856760 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1735683960 | 0.015 | -0.002 | -11.76 | 0.015 | 0.015 | 0.015 | 124400 |
| 1735597740 | 0.017 | -0.002 | -10.53 | 0.019 | 0.019 | 0.017 | 19840 |
| 1735338000 | 0.019 | 0.003 | 18.75 | 0.016 | 0.0193 | 0.015 | 104700 |
| 1735252020 | 0.016 | 0.0005 | 3.23 | 0.0179 | 0.019 | 0.016 | 202700 |
| 1735078200 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 2500 |
| 1734992940 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1734733740 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1734647340 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1734560940 | 0.0155 | 0.0005 | 3.33 | 0.018225 | 0.0185999 | 0.0155 | 403850 |
| 1734442200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734355800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734096600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
