S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Totaligent (TGNT)

OTC

$0.02-$0.0004 (-2.38%)

Price as of Jun 02, 2026

N/A
Market Cap
-50.75%
1-Year Change
Advertising Agencies
Industry

1 Month
+31.20%

Low Price$0.01

High Price$0.03
3 Months
+25.19%

Low Price$0.01

High Price$0.03
1 Year
-48.75%

Low Price$0.01

High Price$0.05

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	0.02	0.02	0.02	0.02	-2.38%	252,485
06/01/2026	0.02	0.02	0.02	0.02	-7.44%	64,000
05/29/2026	0.02	0.02	0.02	0.02	-3.20%	45,800
05/28/2026	0.02	0.02	0.02	0.02	-5.30%	55,838
05/27/2026	0.02	0.02	0.02	0.02	+5.32%	216,839
05/26/2026	0.02	0.02	0.02	0.02	-1.05%	198,900
05/22/2026	0.02	0.02	0.02	0.02	-9.52%	75,150
05/21/2026	0.02	0.02	0.02	0.02	-5.75%	218,660
05/20/2026	0.02	0.02	0.02	0.02	+6.10%	323,005
05/19/2026	0.02	0.02	0.02	0.02	-12.13%	908,028
05/18/2026	0.02	0.02	0.02	0.02	+15.46%	50,935
05/15/2026	0.02	0.02	0.02	0.02	-8.73%	339,346
05/14/2026	0.02	0.03	0.02	0.02	+11.18%	964,063
05/13/2026	0.02	0.03	0.02	0.02	-31.54%	3,463,449
05/12/2026	0.01	0.04	0.01	0.03	+146.28%	21,029,412
05/11/2026	0.01	0.01	0.01	0.01	-4.72%	70,000
05/08/2026	0.01	0.01	0.01	0.01	-5.01%	180,050
05/06/2026	0.01	0.02	0.01	0.01	-3.12%	114,851
05/05/2026	0.01	0.02	0.01	0.01	+10.40%	33,850
05/04/2026	0.01	0.01	0.01	0.01	-9.09%	206,000
05/01/2026	0.01	0.02	0.01	0.01	-7.72%	158,180
04/30/2026	0.01	0.02	0.01	0.01	-4.12%	553,417
04/29/2026	0.02	0.02	0.02	0.02	-13.67%	182,588
04/28/2026	0.02	0.02	0.01	0.02	+12.50%	1,061,160
04/27/2026	0.01	0.02	0.01	0.02	+32.23%	111,869
04/24/2026	0.01	0.01	0.01	0.01	-14.79%	17,556
04/23/2026	0.01	0.01	0.01	0.01	+5.19%	9,650
04/22/2026	0.01	0.01	0.01	0.01	0.00%	75,500
04/21/2026	0.01	0.01	0.01	0.01	-1.82%	65,642
04/20/2026	0.01	0.02	0.01	0.01	+1.10%	6,390
04/17/2026	0.01	0.01	0.01	0.01	-9.33%	127,510
04/16/2026	0.02	0.02	0.01	0.02	-2.57%	257,121
04/15/2026	0.01	0.02	0.01	0.02	+3.60%	135,304
04/14/2026	0.01	0.02	0.01	0.01	+2.84%	16,000
04/10/2026	0.02	0.02	0.01	0.01	-3.67%	121,450
04/09/2026	0.01	0.02	0.01	0.02	+2.42%	163,400
04/08/2026	0.02	0.02	0.01	0.01	-24.67%	594,743
04/07/2026	0.02	0.02	0.02	0.02	-2.80%	83,247
04/06/2026	0.02	0.02	0.02	0.02	+9.89%	96,830
04/02/2026	0.02	0.02	0.02	0.02	+1.11%	10,000
04/01/2026	0.02	0.02	0.02	0.02	+0.56%	7,700
03/31/2026	0.02	0.02	0.02	0.02	-7.73%	1,400
03/30/2026	0.02	0.02	0.02	0.02	-7.18%	79,000
03/27/2026	0.02	0.02	0.02	0.02	+17.42%	24,455
03/26/2026	0.02	0.02	0.02	0.02	-24.26%	147,800
03/25/2026	0.02	0.02	0.02	0.02	+13.25%	286,637
03/24/2026	0.03	0.03	0.02	0.02	-7.57%	243,082
03/23/2026	0.02	0.03	0.02	0.02	-2.39%	299,525
03/20/2026	0.02	0.03	0.02	0.02	-8.00%	345,974
03/19/2026	0.02	0.03	0.02	0.03	+30.62%	265,022
03/18/2026	0.02	0.03	0.02	0.02	+12.26%	532,212
03/17/2026	0.01	0.02	0.01	0.02	+22.66%	487,509
03/16/2026	0.01	0.01	0.01	0.01	+15.83%	108,953
03/13/2026	0.01	0.01	0.01	0.01	-7.69%	57,584
03/12/2026	0.01	0.01	0.01	0.01	-0.76%	136,536
03/09/2026	0.01	0.01	0.01	0.01	0.00%	61,000
03/06/2026	0.01	0.01	0.01	0.01	-1.50%	770
03/04/2026	0.01	0.01	0.01	0.01	-6.99%	128,109
03/02/2026	0.01	0.01	0.01	0.01	-2.64%	6,400
02/27/2026	0.01	0.01	0.01	0.01	+10.44%	13,560
02/25/2026	0.02	0.02	0.01	0.01	-9.52%	41,405
02/18/2026	0.01	0.01	0.01	0.01	-2.00%	20,000
02/13/2026	0.02	0.02	0.01	0.02	-11.76%	265,500
02/12/2026	0.01	0.02	0.01	0.02	+21.43%	81,065
02/11/2026	0.02	0.02	0.01	0.01	-19.19%	196,532
02/09/2026	0.02	0.02	0.02	0.02	+7.61%	172,000
02/04/2026	0.02	0.02	0.01	0.02	+7.33%	47,194
02/03/2026	0.01	0.02	0.01	0.02	0.00%	97,710
02/02/2026	0.02	0.02	0.02	0.02	-16.67%	9,200
01/30/2026	0.02	0.02	0.02	0.02	0.00%	12,290
01/27/2026	0.02	0.02	0.02	0.02	-21.74%	175
01/26/2026	0.02	0.02	0.02	0.02	+25.68%	1,516
01/23/2026	0.02	0.02	0.02	0.02	+1.67%	920
01/21/2026	0.01	0.02	0.01	0.02	+20.00%	14,000
01/15/2026	0.02	0.02	0.02	0.02	-7.25%	25,000
01/14/2026	0.01	0.02	0.01	0.02	+7.82%	151,140
01/12/2026	0.02	0.02	0.02	0.02	0.00%	50,000
01/09/2026	0.01	0.02	0.01	0.02	-25.00%	7,622
01/08/2026	0.01	0.02	0.01	0.02	-16.32%	55,930
01/07/2026	0.01	0.02	0.01	0.02	+4.37%	69,100
01/06/2026	0.02	0.02	0.02	0.02	0.00%	18,930
01/02/2026	0.02	0.02	0.02	0.02	+14.50%	900
12/30/2025	0.02	0.02	0.02	0.02	-5.66%	120,500
12/29/2025	0.02	0.02	0.02	0.02	0.00%	120,000
12/26/2025	0.02	0.02	0.02	0.02	-7.18%	1,502
12/22/2025	0.02	0.02	0.02	0.02	-6.58%	99,691
12/17/2025	0.02	0.02	0.02	0.02	+6.87%	125
12/16/2025	0.03	0.03	0.02	0.02	-18.29%	41,600
12/15/2025	0.02	0.03	0.02	0.03	+24.44%	2,550
12/10/2025	0.02	0.02	0.02	0.02	+0.48%	1,750
12/09/2025	0.02	0.02	0.02	0.02	+6.12%	5,282
12/08/2025	0.02	0.02	0.02	0.02	0.00%	5,825
12/04/2025	0.02	0.02	0.02	0.02	-4.31%	93,100
12/03/2025	0.02	0.02	0.02	0.02	-6.10%	500
12/02/2025	0.02	0.02	0.02	0.02	-13.03%	105,000
11/26/2025	0.03	0.03	0.03	0.03	0.00%	10,000
11/24/2025	0.03	0.03	0.03	0.03	+17.39%	9,900
11/21/2025	0.03	0.03	0.02	0.02	-16.97%	559,959
11/20/2025	0.03	0.03	0.03	0.03	+9.06%	3,000
11/18/2025	0.03	0.03	0.03	0.03	-15.33%	100,000