The Awareness Group Inc (TAAG)
OTCMKTS · Delayed Price · Currency is USD
0.0180
0.00 (0.00%)
At close: Jun 1, 2026
The Awareness Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,001 |
| May 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,638 |
| May 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 28.57% | 1,642 |
| May 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 80,223 |
| May 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,601 |
| May 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.32% | 34,677 |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.00% | 17,280 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.44% | 35,132 |
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.33% | 151,510 |
| May 1, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 26.43% | 690,425 |
| Apr 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.64% | 249,520 |
| Apr 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,000 |
| Apr 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 92.31% | 291,556 |
| Apr 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 23.81% | 120 |
| Apr 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.00% | 20,000 |
| Apr 13, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -20.00% | 975,000 |
| Apr 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -37.50% | 108,904 |
| Apr 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.44% | 48,017 |
| Apr 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -37.71% | 200 |
| Apr 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 31.64% | 11,235 |
| Apr 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.96% | 198,640 |
| Apr 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.99% | 16,520 |
| Mar 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -32.67% | 10,001 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 66,305 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 78,100 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.23% | 60,000 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.50% | 50,000 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.25% | 230,402 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.70% | 220 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.98% | 54,099 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 151 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.27% | 140 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.23% | 15,800 |
| Feb 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 56.90% | 4,134 |
| Feb 10, 2026 | 0.05 | 0.05 | 0.02 | 0.02 | 0.02 | -43.70% | 1,107 |
| Jan 29, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 74.54% | 1,155 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -46.17% | 100 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 24,788 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -17.29% | 400 |
| Jan 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 146.15% | 1,863 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -42.65% | 24,000 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -30.61% | 2,222 |
| Jan 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 113.04% | 138,128 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 24,382 |
| Jan 5, 2026 | 0.09 | 0.09 | 0.02 | 0.02 | 0.02 | -17.56% | 12,220 |
| Jan 2, 2026 | 0.02 | 0.08 | 0.02 | 0.03 | 0.03 | 74.38% | 210,401 |
| Dec 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 3,045 |
| Dec 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 211 |
| Dec 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -40.07% | 238 |