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

Volatus Aerospace Inc (OP: TAKOF )

0.0960 +0.0010 (+1.05%)
Streaming Delayed Price Updated: 3:35 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.0940 0.0981 0.0850 0.0960 57,194 +0.00(+1.05%)
Dec 19, 2024 0.0994 0.1000 0.0901 0.0950 24,436 +0.00(+0.32%)
Dec 18, 2024 0.0946 0.1000 0.0900 0.0947 41,751 -0.01(-8.94%)
Dec 17, 2024 0.0996 0.1064 0.0880 0.1040 29,399 +0.01(+6.56%)
Dec 16, 2024 0.0962 0.1038 0.0953 0.0976 81,752 +0.00(+1.67%)
Dec 13, 2024 0.0920 0.1000 0.0920 0.0960 53,386 -0.00(-0.93%)
Dec 12, 2024 0.0950 0.1000 0.0950 0.0969 11,950 -0.00(-0.10%)
Dec 11, 2024 0.0963 0.0979 0.0951 0.0970 24,448 -0.00(-1.42%)
Dec 10, 2024 0.1010 0.1030 0.0902 0.0984 51,275 +0.00(+3.47%)
Dec 09, 2024 0.0930 0.0982 0.0907 0.0951 31,631 +0.00(+0.11%)
Dec 06, 2024 0.0890 0.0979 0.0890 0.0950 54,560 -0.00(-0.84%)
Dec 05, 2024 0.1111 0.1111 0.0947 0.0958 123,582 -0.01(-8.67%)
Dec 04, 2024 0.1045 0.1100 0.1018 0.1049 28,074 +0.00(+0.77%)
Dec 03, 2024 0.1076 0.1111 0.1001 0.1041 173,214 +0.00(+4.10%)
Dec 02, 2024 0.1100 0.1160 0.0981 0.1000 140,226 +0.00(+0.81%)
Nov 29, 2024 0.0956 0.1115 0.0956 0.0992 109,329 +0.01(+16.71%)
Nov 27, 2024 0.0844 0.0850 0.0844 0.0850 3,970 -0.00(-1.28%)
Nov 26, 2024 0.0819 0.0893 0.0819 0.0861 248,538 +0.00(+0.58%)
Nov 25, 2024 0.0907 0.0911 0.0819 0.0856 72,609 -0.00(-4.89%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.