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

Volatus Aerospace Inc (OP: TAKOF )

0.1432 +0.0007 (+0.49%)
Streaming Delayed Price Updated: 10:05 AM EDT, Sep 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 (%)
Feb 26, 2021 1.400 1.450 1.300 1.399 901,800 -0.05(-3.42%)
Feb 25, 2021 1.560 1.600 1.440 1.448 655,842 -0.12(-7.65%)
Feb 24, 2021 1.510 1.580 1.460 1.569 575,247 +0.05(+3.19%)
Feb 23, 2021 1.521 1.521 1.280 1.520 1,587,830 -0.06(-3.80%)
Feb 22, 2021 1.570 1.630 1.555 1.580 1,397,682 -0.01(-0.63%)
Feb 19, 2021 1.620 1.700 1.580 1.590 1,152,200 -0.03(-1.85%)
Feb 18, 2021 1.667 1.810 1.580 1.620 2,498,811 -0.09(-5.26%)
Feb 17, 2021 1.590 1.710 1.530 1.710 2,723,860 +0.04(+2.37%)
Feb 16, 2021 1.810 1.810 1.620 1.670 1,563,191 +0.02(+1.24%)
Feb 12, 2021 1.685 1.720 1.530 1.650 1,628,000 -0.02(-1.24%)
Feb 11, 2021 1.930 1.960 1.580 1.671 3,165,373 -0.19(-10.17%)
Feb 10, 2021 1.900 2.010 1.647 1.860 4,100,041 +0.11(+5.98%)
Feb 09, 2021 1.515 1.820 1.515 1.755 4,436,173 +0.23(+15.46%)
Feb 08, 2021 1.450 1.540 1.380 1.520 3,748,959 +0.16(+12.11%)
Feb 05, 2021 1.450 1.480 1.356 1.356 3,546,700 -0.06(-4.52%)
Feb 04, 2021 1.410 1.540 1.340 1.420 7,551,538 +0.10(+7.58%)
Feb 03, 2021 1.090 1.340 1.067 1.320 8,152,805 +0.27(+25.71%)
Feb 02, 2021 1.046 1.080 1.020 1.050 623,445 +0.07(+6.75%)
Feb 01, 2021 1.000 1.030 0.9200 0.9836 502,420 +0.03(+3.37%)
Jan 29, 2021 0.9950 1.060 0.9254 0.9515 295,500 -0.03(-3.21%)
Jan 28, 2021 0.8500 1.010 0.8500 0.9831 733,637 +0.03(+3.32%)
Jan 27, 2021 1.000 1.030 0.9300 0.9515 1,054,382 -0.08(-8.07%)
Jan 26, 2021 1.050 1.120 1.000 1.035 630,346 +0.03(+3.50%)
Jan 25, 2021 1.120 1.150 0.9850 1.000 1,175,881 -0.11(-9.62%)
Jan 22, 2021 1.130 1.150 1.070 1.107 405,500 -0.02(-2.08%)
Jan 21, 2021 1.250 1.250 1.080 1.130 679,869 +0.02(+2.26%)
Jan 20, 2021 1.110 1.260 1.040 1.105 1,785,958 +0.01(+0.91%)
Jan 19, 2021 0.9800 1.110 0.9300 1.095 1,602,226 +0.25(+29.85%)
Jan 15, 2021 0.9300 0.9300 0.7875 0.8433 716,900 -0.04(-4.09%)
Jan 14, 2021 0.8581 0.8798 0.8014 0.8793 1,231,617 +0.09(+11.66%)
Jan 13, 2021 0.7064 0.7905 0.6900 0.7875 866,675 +0.08(+11.28%)
Jan 12, 2021 0.6640 0.7083 0.6640 0.7077 303,798 +0.01(+1.10%)
Jan 11, 2021 0.7326 0.7326 0.6870 0.7000 275,056 -0.02(-2.38%)
Jan 08, 2021 0.7186 0.7227 0.6995 0.7171 538,500 +0.02(+2.21%)
Jan 07, 2021 0.7000 0.7104 0.6913 0.7016 113,279 +0.02(+2.27%)
Jan 06, 2021 0.7287 0.7650 0.6850 0.6860 203,153 -0.03(-4.47%)
Jan 05, 2021 0.6936 0.7308 0.6899 0.7181 615,697 +0.04(+5.57%)
Jan 04, 2021 0.6080 0.6930 0.6080 0.6802 468,426 +0.04(+5.56%)
Dec 31, 2020 0.6444 0.6444 0.6444 187,927 +0.00(+0.22%)
Dec 30, 2020 0.6525 0.6550 0.6150 0.6430 187,927 +0.01(+1.66%)
Dec 29, 2020 0.6215 0.6425 0.6000 0.6325 221,967 +0.01(+1.77%)
Dec 28, 2020 0.6629 0.6629 0.6110 0.6215 207,440 -0.01(-1.58%)
Dec 24, 2020 0.6292 0.6526 0.6219 0.6315 228,100 -0.01(-1.54%)
Dec 23, 2020 0.6493 0.6493 0.6140 0.6414 121,065 -0.00(-0.11%)
Dec 22, 2020 0.6410 0.6529 0.6290 0.6421 153,496 +0.00(+0.02%)
Dec 21, 2020 0.6500 0.6579 0.6210 0.6420 347,423 -0.01(-2.24%)
Dec 18, 2020 0.6714 0.6781 0.6500 0.6567 161,300 -0.02(-3.00%)
Dec 17, 2020 0.6500 0.6860 0.6500 0.6770 200,488 +0.01(+0.89%)
Dec 16, 2020 0.6813 0.6910 0.6650 0.6710 119,722 -0.01(-1.51%)
Dec 15, 2020 0.7230 0.7230 0.6669 0.6813 128,875 +0.01(+1.54%)
Dec 14, 2020 0.7440 0.7500 0.6707 0.6710 91,208 -0.02(-2.74%)
Dec 11, 2020 0.7315 0.7315 0.6875 0.6899 102,700 -0.01(-1.44%)
Dec 10, 2020 0.6765 0.7160 0.6765 0.7000 155,285 +0.01(+1.45%)
Dec 09, 2020 0.7070 0.7455 0.6853 0.6900 70,360 -0.02(-2.79%)
Dec 08, 2020 0.7240 0.7240 0.6815 0.7098 164,610 +0.01(+0.94%)
Dec 07, 2020 0.7420 0.7420 0.6800 0.7032 224,778 +0.00(+0.04%)
Dec 04, 2020 0.7840 0.7840 0.7029 0.7029 188,300 -0.01(-1.18%)
Dec 03, 2020 0.7393 0.7585 0.6970 0.7113 330,302 -0.03(-3.79%)
Dec 02, 2020 0.8010 0.8010 0.7300 0.7393 231,671 -0.00(-0.36%)
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.