The Awareness Group Inc (TAAG)
OTCMKTS · Delayed Price · Currency is USD
0.0090
0.00 (0.00%)
At close: Aug 27, 2026
The Awareness Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 111,111 |
| Aug 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 28.57% | 42,630 |
| Aug 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.50% | 50,031 |
| Aug 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.00% | 83,700 |
| Aug 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 37,500 |
| Aug 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 150,400 |
| Aug 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,000 |
| Aug 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.77% | 59,602 |
| Aug 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.92% | 61,103 |
| Aug 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.46% | 79,325 |
| Aug 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.22% | 440 |
| Aug 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.27% | 270 |
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.99% | 10,000 |
| Jul 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.85% | 17,000 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -2.99% | 2,530 |
| Jul 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -29.47% | 600 |
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 285 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 43.72% | 300 |
| Jul 13, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 25.90% | 19,000 |
| Jul 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -43.24% | 11,800 |
| Jul 7, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 48.00% | 66,102 |
| Jul 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.71% | 38,300 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -39.13% | 39,000 |
| Jul 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.00% | 48,802 |
| Jun 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 34.78% | 25,015 |
| Jun 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.71% | 500 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -40.13% | 38,832 |
| Jun 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 30.29% | 251,811 |
| Jun 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| Jun 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.78% | 9,830 |
| 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 |