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

Volatus Aerospace Inc (OP: TAKOF )

0.1402 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EST, Jan 7, 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 (%)
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%)
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%)
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.