Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Volatus Aerospace Inc (OP: TAKOF )

0.0856 -0.0044 (-4.89%)
Streaming Delayed Price Updated: 3:55 PM EST, Nov 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.0870 0.0971 0.0870 0.0900 14,119 -0.01(-7.69%)
Nov 21, 2024 0.0870 0.1060 0.0870 0.0975 35,229 +0.00(+5.29%)
Nov 20, 2024 0.1000 0.1060 0.0926 0.0926 147,123 -0.00(-3.74%)
Nov 19, 2024 0.0975 0.1044 0.0962 0.0962 49,089 -0.00(-1.03%)
Nov 18, 2024 0.0884 0.0990 0.0884 0.0972 88,173 +0.00(+4.52%)
Nov 15, 2024 0.0880 0.0980 0.0837 0.0930 20,884 +0.01(+11.78%)
Nov 14, 2024 0.0811 0.0900 0.0760 0.0832 125,210 +0.00(+2.72%)
Nov 13, 2024 0.0751 0.0856 0.0751 0.0810 30,628 -0.00(-1.22%)
Nov 12, 2024 0.0882 0.0915 0.0820 0.0820 20,272 -0.01(-10.48%)
Nov 11, 2024 0.0913 0.1000 0.0870 0.0916 37,657 -0.00(-2.76%)
Nov 08, 2024 0.0860 0.1000 0.0860 0.0942 74,476 +0.00(+3.86%)
Nov 07, 2024 0.0870 0.0920 0.0813 0.0907 67,328 -0.00(-1.41%)
Nov 06, 2024 0.0920 0.1155 0.0900 0.0920 47,174 -0.00(-3.56%)
Nov 05, 2024 0.0870 0.1015 0.0870 0.0954 89,529 +0.00(+3.25%)
Nov 04, 2024 0.0948 0.0987 0.0924 0.0924 12,657 -0.00(-4.64%)
Nov 01, 2024 0.0929 0.0984 0.0900 0.0969 43,709 +0.00(+0.31%)
Oct 31, 2024 0.0870 0.0990 0.0870 0.0966 11,690 -0.00(-3.98%)
Oct 30, 2024 0.1210 0.1210 0.0870 0.1006 39,828 +0.00(+0.10%)
Oct 29, 2024 0.0990 0.1069 0.0929 0.1005 84,036 -0.02(-13.73%)
Oct 28, 2024 0.1136 0.1177 0.1060 0.1165 16,619 +0.00(+1.92%)
Oct 25, 2024 0.0927 0.1202 0.0927 0.1143 27,292 +0.00(+0.70%)
Oct 24, 2024 0.1201 0.1201 0.1100 0.1135 26,411 -0.00(-1.90%)
Oct 23, 2024 0.1172 0.1197 0.1054 0.1157 22,209 +0.00(+0.78%)
Oct 22, 2024 0.1246 0.1259 0.1130 0.1148 116,765 -0.01(-9.18%)
Oct 21, 2024 0.1271 0.1309 0.1213 0.1264 21,995 -0.00(-2.39%)
Oct 18, 2024 0.1311 0.1343 0.1258 0.1295 7,409 -0.00(-0.23%)
Oct 17, 2024 0.1406 0.1427 0.1296 0.1298 14,520 -0.00(-3.28%)
Oct 16, 2024 0.1127 0.1396 0.1127 0.1342 23,270 +0.01(+4.93%)
Oct 15, 2024 0.1313 0.1409 0.1200 0.1279 16,877 +0.00(+0.08%)
Oct 14, 2024 0.1520 0.1580 0.1200 0.1278 52,945 -0.01(-9.87%)
Oct 11, 2024 0.1237 0.1418 0.1237 0.1418 11,347 +0.00(+3.13%)
Oct 10, 2024 0.1443 0.1443 0.1335 0.1375 22,035 -0.01(-6.02%)
Oct 09, 2024 0.1440 0.1483 0.1360 0.1463 80,518 +0.01(+4.35%)
Oct 08, 2024 0.1510 0.1510 0.1400 0.1402 111,687 -0.01(-7.03%)
Oct 07, 2024 0.1500 0.1552 0.1461 0.1508 26,944 -0.01(-3.33%)
Oct 04, 2024 0.1596 0.1610 0.1528 0.1560 5,405 +0.00(+0.58%)
Oct 03, 2024 0.1511 0.1551 0.1500 0.1551 10,843 +0.00(+2.11%)
Oct 02, 2024 0.1519 0.1519 0.1519 0.1519 4,500 -0.01(-5.65%)
Oct 01, 2024 0.1440 0.1610 0.1440 0.1610 5,550 +0.02(+13.86%)
Sep 30, 2024 0.1398 0.1494 0.1398 0.1414 2,137 +0.00(+1.43%)
Sep 27, 2024 0.1584 0.1584 0.1394 0.1394 5,206 -0.00(-3.33%)
Sep 26, 2024 0.1467 0.1467 0.1442 0.1442 15,501 -0.00(-1.64%)
Sep 25, 2024 0.1469 0.1469 0.1440 0.1466 19,200 +0.00(+1.17%)
Sep 24, 2024 0.1411 0.1450 0.1411 0.1449 7,003 -0.00(-0.07%)
Sep 23, 2024 0.1450 0.1534 0.1450 0.1450 11,234 +0.00(+1.26%)
Sep 20, 2024 0.1315 0.1432 0.1315 0.1432 600 +0.00(+0.49%)
Sep 19, 2024 0.1481 0.1490 0.1347 0.1425 19,709 -0.01(-5.00%)
Sep 18, 2024 0.1600 0.1600 0.1500 0.1500 17,456 -0.01(-7.01%)
Sep 17, 2024 0.1613 0.1613 0.1613 0.1613 1,277 +0.01(+4.47%)
Sep 16, 2024 0.1544 0.1544 0.1544 0.1544 199 -0.00(-1.78%)
Sep 13, 2024 0.1663 0.1663 0.1461 0.1572 26,563 -0.01(-5.47%)
Sep 12, 2024 0.1505 0.1663 0.1505 0.1663 4,700 +0.01(+5.39%)
Sep 11, 2024 0.1766 0.1770 0.1578 0.1578 13,631 +0.00(+0.25%)
Sep 10, 2024 0.1400 0.1574 0.1353 0.1574 15,387 +0.02(+12.43%)
Sep 09, 2024 0.1324 0.1400 0.1252 0.1400 5,681 +0.01(+10.67%)
Sep 06, 2024 0.1289 0.1289 0.1248 0.1265 6,684 +0.01(+5.42%)
Sep 05, 2024 0.1188 0.1200 0.1188 0.1200 78,667 +0.00(+1.78%)
Sep 04, 2024 0.1214 0.1226 0.1179 0.1179 49,884 +0.00(+1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.