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

Volatus Aerospace Inc (OP:TAKOF)

0.1060 +0.0028 (+2.71%)
Streaming Delayed Price Updated: 9:57 AM EDT, Jun 3, 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 (%)
Jun 02, 2025 0.1076 0.1100 0.0950 0.1032 107,581 -0.00(-0.39%)
May 30, 2025 0.1052 0.1065 0.1001 0.1036 16,413 -0.00(-1.24%)
May 29, 2025 0.1053 0.1070 0.1040 0.1049 7,787 -0.00(-1.69%)
May 28, 2025 0.1059 0.1100 0.1040 0.1067 19,580 +0.00(+0.57%)
May 27, 2025 0.1023 0.1100 0.1005 0.1061 48,475 +0.01(+12.99%)
May 23, 2025 0.0889 0.1016 0.0889 0.0939 68,502 -0.01(-6.10%)
May 22, 2025 0.1027 0.1027 0.1000 0.1000 6,481 +0.00(+0.00%)
May 21, 2025 0.1000 0.1043 0.1000 0.1000 28,789 -0.00(-0.50%)
May 20, 2025 0.1028 0.1046 0.1001 0.1005 33,063 -0.00(-2.90%)
May 19, 2025 0.1043 0.1050 0.1025 0.1035 8,100 +0.01(+6.59%)
May 16, 2025 0.0985 0.0988 0.0935 0.0971 7,719 -0.00(-1.62%)
May 15, 2025 0.1070 0.1100 0.0950 0.0987 16,035 -0.00(-0.90%)
May 14, 2025 0.1046 0.1046 0.0910 0.0996 42,811 +0.00(+2.68%)
May 13, 2025 0.1000 0.1035 0.0963 0.0970 74,225 +0.00(+0.21%)
May 12, 2025 0.1028 0.1100 0.0940 0.0968 24,040 -0.01(-8.59%)
May 09, 2025 0.1029 0.1059 0.1029 0.1059 12,781 -0.00(-1.94%)
May 08, 2025 0.1099 0.1099 0.0988 0.1080 58,725 -0.00(-1.55%)
May 07, 2025 0.1093 0.1097 0.1000 0.1097 60,061 +0.01(+7.02%)
May 06, 2025 0.1011 0.1025 0.1006 0.1025 17,300 +0.01(+5.45%)
May 05, 2025 0.0972 0.0982 0.0940 0.0972 2,207 -0.00(-3.38%)
May 02, 2025 0.1000 0.1055 0.0990 0.1006 27,682 +0.00(+4.47%)
May 01, 2025 0.0930 0.0990 0.0930 0.0963 36,012 -0.00(-0.82%)
Apr 30, 2025 0.1035 0.1035 0.0950 0.0971 16,229 -0.01(-6.27%)
Apr 29, 2025 0.1008 0.1070 0.1000 0.1036 42,353 -0.00(-0.86%)
Apr 28, 2025 0.1045 0.1113 0.1045 0.1045 8,196 -0.00(-3.06%)
Apr 25, 2025 0.1043 0.1109 0.1010 0.1078 31,013 -0.00(-0.09%)
Apr 24, 2025 0.1085 0.1168 0.1050 0.1079 105,886 -0.00(-2.79%)
Apr 23, 2025 0.1078 0.1110 0.1078 0.1110 23,160 +0.00(+0.91%)
Apr 22, 2025 0.1100 0.1165 0.1100 0.1100 5,160 -0.01(-6.46%)
Apr 21, 2025 0.1200 0.1230 0.1176 0.1176 4,876 +0.00(+0.09%)
Apr 17, 2025 0.1203 0.1203 0.1107 0.1175 44,652 -0.00(-0.17%)
Apr 16, 2025 0.1217 0.1217 0.1142 0.1177 27,090 +0.00(+2.71%)
Apr 15, 2025 0.1230 0.1230 0.1143 0.1146 51,581 -0.00(-4.10%)
Apr 14, 2025 0.1170 0.1258 0.1050 0.1195 86,524 +0.02(+14.57%)
Apr 11, 2025 0.1070 0.1100 0.1028 0.1043 305,734 -0.01(-7.70%)
Apr 10, 2025 0.1107 0.1130 0.1083 0.1130 12,565 +0.00(+2.08%)
Apr 09, 2025 0.1081 0.1168 0.0890 0.1107 49,909 +0.01(+10.04%)
Apr 08, 2025 0.1033 0.1154 0.1000 0.1006 17,627 -0.01(-11.75%)
Apr 07, 2025 0.1049 0.1140 0.0910 0.1140 53,424 +0.01(+9.62%)
Apr 04, 2025 0.1097 0.1154 0.1040 0.1040 113,121 -0.01(-9.01%)
Apr 03, 2025 0.1175 0.1250 0.1143 0.1143 6,661 -0.00(-2.31%)
Apr 02, 2025 0.1200 0.1240 0.1170 0.1170 12,118 -0.01(-4.57%)
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 Of Service.