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

Volatus Aerospace Inc (OP: TAKOF )

0.1299 +0.0031 (+2.44%)
Streaming Delayed Price Updated: 3:20 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.1190 0.1330 0.1190 0.1299 134,632 +0.00(+2.44%)
Feb 13, 2025 0.1300 0.1300 0.1250 0.1268 50,590 -0.00(-2.46%)
Feb 12, 2025 0.1273 0.1308 0.1199 0.1300 186,518 +0.02(+15.04%)
Feb 11, 2025 0.1235 0.1235 0.1130 0.1130 155,750 -0.01(-8.58%)
Feb 10, 2025 0.1279 0.1317 0.1210 0.1236 68,796 -0.00(-3.21%)
Feb 07, 2025 0.1273 0.1300 0.1251 0.1277 26,244 -0.00(-0.85%)
Feb 06, 2025 0.1273 0.1315 0.1273 0.1288 14,356 -0.00(-3.52%)
Feb 05, 2025 0.1400 0.1458 0.1335 0.1335 365,859 -0.00(-0.89%)
Feb 04, 2025 0.1217 0.1348 0.1216 0.1347 137,117 +0.02(+17.13%)
Feb 03, 2025 0.1156 0.1169 0.1000 0.1150 134,433 -0.01(-7.03%)
Jan 31, 2025 0.1300 0.1300 0.1161 0.1237 67,782 -0.00(-1.36%)
Jan 30, 2025 0.1205 0.1290 0.1196 0.1254 124,267 +0.01(+4.50%)
Jan 29, 2025 0.1310 0.1310 0.1193 0.1200 116,956 -0.00(-1.07%)
Jan 28, 2025 0.1255 0.1322 0.1185 0.1213 618,795 -0.01(-4.79%)
Jan 27, 2025 0.1450 0.1450 0.1269 0.1274 144,688 -0.00(-3.63%)
Jan 24, 2025 0.1330 0.1420 0.1300 0.1322 301,497 +0.00(+2.48%)
Jan 23, 2025 0.1243 0.1370 0.1231 0.1290 68,087 -0.00(-1.60%)
Jan 22, 2025 0.1385 0.1480 0.1282 0.1311 123,045 -0.01(-4.86%)
Jan 21, 2025 0.1305 0.1396 0.1223 0.1378 65,156 +0.01(+5.59%)
Jan 17, 2025 0.1300 0.1400 0.1262 0.1305 58,993 -0.01(-5.43%)
Jan 16, 2025 0.1411 0.1445 0.1350 0.1380 70,199 -0.00(-1.43%)
Jan 15, 2025 0.1388 0.1410 0.1324 0.1400 21,209 -0.00(-1.13%)
Jan 14, 2025 0.1361 0.1450 0.1361 0.1416 96,486 +0.00(+1.72%)
Jan 13, 2025 0.1440 0.1449 0.1240 0.1392 163,250 +0.01(+6.26%)
Jan 10, 2025 0.1316 0.1380 0.1277 0.1310 163,253 +0.00(+0.77%)
Jan 08, 2025 0.1441 0.1550 0.1230 0.1300 199,393 -0.01(-7.28%)
Jan 07, 2025 0.1200 0.1499 0.1191 0.1402 754,104 +0.02(+17.42%)
Jan 06, 2025 0.1200 0.1200 0.1173 0.1194 265,763 +0.00(+4.19%)
Jan 03, 2025 0.1200 0.1200 0.1070 0.1146 103,036 +0.00(+4.18%)
Jan 02, 2025 0.1048 0.1194 0.1000 0.1100 357,644 +0.01(+11.11%)
Dec 31, 2024 0.0990 0 +0.00(+0.61%)
Dec 30, 2024 0.0870 0.1030 0.0870 0.0984 136,896 +0.00(+0.31%)
Dec 27, 2024 0.0929 0.1057 0.0898 0.0981 30,527 +0.01(+9.00%)
Dec 26, 2024 0.0851 0.1090 0.0851 0.0900 58,583 +0.00(+0.78%)
Dec 24, 2024 0.0850 0.0930 0.0850 0.0893 2,770 -0.00(-2.62%)
Dec 23, 2024 0.0950 0.1008 0.0896 0.0917 43,507 -0.00(-4.48%)
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%)
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.