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

Volatus Aerospace Inc (OP: TAKOF )

0.1187 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 11, 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 (%)
Mar 11, 2025 0.1225 0.1230 0.1089 0.1187 32,235 -0.01(-4.66%)
Mar 10, 2025 0.1313 0.1400 0.1195 0.1245 169,209 -0.00(-3.49%)
Mar 07, 2025 0.1270 0.1300 0.1254 0.1290 5,875 +0.00(+2.22%)
Mar 06, 2025 0.1295 0.1317 0.1228 0.1262 77,383 +0.01(+10.70%)
Mar 05, 2025 0.1208 0.1240 0.1070 0.1140 47,586 +0.00(+1.06%)
Mar 04, 2025 0.1169 0.1193 0.1100 0.1128 65,200 -0.00(-2.17%)
Mar 03, 2025 0.1330 0.1330 0.1126 0.1153 100,016 -0.00(-3.27%)
Feb 28, 2025 0.1200 0.1255 0.1173 0.1192 45,400 -0.00(-0.25%)
Feb 27, 2025 0.1170 0.1259 0.1170 0.1195 47,980 -0.00(-3.55%)
Feb 26, 2025 0.1280 0.1300 0.1170 0.1239 46,168 -0.00(-3.05%)
Feb 25, 2025 0.1150 0.1278 0.1150 0.1278 41,806 +0.01(+8.49%)
Feb 24, 2025 0.1350 0.1350 0.1178 0.1178 7,028 -0.01(-5.00%)
Feb 21, 2025 0.1350 0.1350 0.1223 0.1240 9,256 -0.00(-1.98%)
Feb 20, 2025 0.1150 0.1278 0.1150 0.1265 107,713 +0.00(+1.85%)
Feb 19, 2025 0.1224 0.1283 0.1212 0.1242 45,807 +0.00(+3.50%)
Feb 18, 2025 0.1310 0.1329 0.1190 0.1200 86,926 -0.01(-7.62%)
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%)
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.