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

Volatus Aerospace Inc (OP:TAKOF)

0.4464 +0.1200 (+36.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 9, 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 (%)
Jul 08, 2025 0.3070 0.3300 0.3040 0.3264 496,601 +0.05(+19.12%)
Jul 07, 2025 0.2488 0.2745 0.2486 0.2740 284,543 +0.06(+27.68%)
Jul 03, 2025 0.2154 0.2410 0.2065 0.2146 140,470 -0.01(-3.72%)
Jul 02, 2025 0.2440 0.2440 0.2156 0.2229 80,283 +0.00(+0.13%)
Jul 01, 2025 0.2290 0.2290 0.2163 0.2226 73,597 +0.02(+8.16%)
Jun 30, 2025 0.2072 0.2135 0.2018 0.2058 29,606 +0.00(+0.83%)
Jun 27, 2025 0.2251 0.2251 0.2000 0.2041 57,679 -0.01(-3.54%)
Jun 26, 2025 0.2194 0.2279 0.2030 0.2116 281,025 +0.03(+14.01%)
Jun 25, 2025 0.2520 0.2620 0.1800 0.1856 523,592 -0.04(-19.48%)
Jun 24, 2025 0.2000 0.2347 0.1972 0.2305 508,813 +0.05(+24.59%)
Jun 23, 2025 0.1852 0.1900 0.1790 0.1850 165,258 +0.01(+4.99%)
Jun 20, 2025 0.1571 0.1780 0.1571 0.1762 228,073 +0.01(+6.72%)
Jun 18, 2025 0.1410 0.1666 0.1410 0.1651 124,800 +0.02(+12.31%)
Jun 17, 2025 0.1544 0.1575 0.1470 0.1470 15,692 -0.01(-4.23%)
Jun 16, 2025 0.1680 0.1680 0.1471 0.1535 114,866 -0.00(-0.32%)
Jun 13, 2025 0.1550 0.1550 0.1460 0.1540 163,956 +0.01(+9.69%)
Jun 12, 2025 0.1399 0.1447 0.1389 0.1404 139,223 +0.00(+2.93%)
Jun 11, 2025 0.1357 0.1396 0.1261 0.1364 111,190 +0.00(+2.10%)
Jun 10, 2025 0.1200 0.1336 0.1200 0.1336 79,558 +0.01(+6.45%)
Jun 09, 2025 0.1087 0.1266 0.1026 0.1255 128,521 +0.02(+19.52%)
Jun 06, 2025 0.0930 0.1060 0.0920 0.1050 53,701 +0.00(+1.55%)
Jun 05, 2025 0.0920 0.1090 0.0920 0.1034 5,611 +0.00(+1.97%)
Jun 04, 2025 0.1100 0.1100 0.1011 0.1014 501,134 -0.01(-5.67%)
Jun 03, 2025 0.1048 0.1075 0.1048 0.1075 14,414 +0.00(+4.17%)
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%)
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.