Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Volatus Aerospace Inc (OP: TAKOF )

0.1394 -0.0048 (-3.33%)
Streaming Delayed Price Updated: 12:24 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 0.1467 0.1467 0.1442 0.1442 15,501 -0.00(-1.64%)
Sep 25, 2024 0.1469 0.1469 0.1440 0.1466 19,200 +0.00(+1.17%)
Sep 24, 2024 0.1411 0.1450 0.1411 0.1449 7,003 -0.00(-0.07%)
Sep 23, 2024 0.1450 0.1534 0.1450 0.1450 11,234 +0.00(+1.26%)
Sep 20, 2024 0.1315 0.1432 0.1315 0.1432 600 +0.00(+0.49%)
Sep 19, 2024 0.1481 0.1490 0.1347 0.1425 19,709 -0.01(-5.00%)
Sep 18, 2024 0.1600 0.1600 0.1500 0.1500 17,456 -0.01(-7.01%)
Sep 17, 2024 0.1613 0.1613 0.1613 0.1613 1,277 +0.01(+4.47%)
Sep 16, 2024 0.1544 0.1544 0.1544 0.1544 199 -0.00(-1.78%)
Sep 13, 2024 0.1663 0.1663 0.1461 0.1572 26,563 -0.01(-5.47%)
Sep 12, 2024 0.1505 0.1663 0.1505 0.1663 4,700 +0.01(+5.39%)
Sep 11, 2024 0.1766 0.1770 0.1578 0.1578 13,631 +0.00(+0.25%)
Sep 10, 2024 0.1400 0.1574 0.1353 0.1574 15,387 +0.02(+12.43%)
Sep 09, 2024 0.1324 0.1400 0.1252 0.1400 5,681 +0.01(+10.67%)
Sep 06, 2024 0.1289 0.1289 0.1248 0.1265 6,684 +0.01(+5.42%)
Sep 05, 2024 0.1188 0.1200 0.1188 0.1200 78,667 +0.00(+1.78%)
Sep 04, 2024 0.1214 0.1226 0.1179 0.1179 49,884 +0.00(+1.90%)
Sep 03, 2024 0.0867 0.1320 0.0867 0.1157 31,276 -0.01(-8.61%)
Aug 30, 2024 0.1068 0.1310 0.1068 0.1266 16,051 -0.00(-0.71%)
Aug 29, 2024 0.1020 0.1275 0.1020 0.1275 10,499 +0.00(+3.91%)
Aug 28, 2024 0.1258 0.1291 0.1178 0.1227 50,111 -0.01(-6.34%)
Aug 27, 2024 0.1370 0.1370 0.1259 0.1310 40,230 +0.00(+2.34%)
Aug 26, 2024 0.1200 0.1358 0.1200 0.1280 18,870 -0.01(-8.57%)
Aug 23, 2024 0.1350 0.1400 0.1349 0.1400 2,200 +0.01(+10.24%)
Aug 22, 2024 0.1272 0.1272 0.1200 0.1270 6,250 -0.00(-2.98%)
Aug 21, 2024 0.1200 0.1330 0.1200 0.1309 3,610 +0.00(+0.69%)
Aug 20, 2024 0.1200 0.1330 0.1200 0.1300 6,985 -0.00(-3.13%)
Aug 19, 2024 0.1304 0.1380 0.1304 0.1342 8,807 -0.00(-2.68%)
Aug 16, 2024 0.1271 0.1379 0.1271 0.1379 19,924 +0.01(+5.59%)
Aug 15, 2024 0.1329 0.1450 0.1280 0.1306 4,692 -0.00(-2.10%)
Aug 14, 2024 0.1102 0.1360 0.1102 0.1334 4,800 -0.00(-1.40%)
Aug 13, 2024 0.1191 0.1434 0.1041 0.1353 11,350 -0.00(-3.36%)
Aug 12, 2024 0.1290 0.1500 0.1254 0.1400 37,317 +0.00(+1.38%)
Aug 09, 2024 0.1304 0.1381 0.1304 0.1381 5,129 -0.00(-0.43%)
Aug 08, 2024 0.1390 0.1390 0.1387 0.1387 6,162 +0.01(+6.69%)
Aug 07, 2024 0.1191 0.1348 0.1191 0.1300 58,689 -0.00(-2.18%)
Aug 06, 2024 0.1600 0.1600 0.1041 0.1329 27,684 -0.01(-4.04%)
Aug 05, 2024 0.1289 0.1385 0.1190 0.1385 19,836 +0.01(+5.16%)
Aug 02, 2024 0.1367 0.1386 0.1273 0.1317 129,884 -0.00(-0.23%)
Aug 01, 2024 0.1320 0.1320 0.1320 0.1320 2,100 +0.00(+0.00%)
Jul 31, 2024 0.1300 0.1320 0.1295 0.1320 10,317 -0.00(-2.22%)
Jul 30, 2024 0.1300 0.1350 0.1300 0.1350 51,651 +0.00(+0.52%)
Jul 29, 2024 0.1300 0.1760 0.1300 0.1343 25,046 -0.00(-0.96%)
Jul 26, 2024 0.1301 0.1356 0.1301 0.1356 1,861 +0.00(+2.73%)
Jul 25, 2024 0.1412 0.1420 0.1301 0.1320 57,200 +0.00(+1.15%)
Jul 23, 2024 0.1305 0 +0.00(+0.08%)
Jul 22, 2024 0.1300 0.1392 0.1300 0.1304 9,586 +0.00(+0.31%)
Jul 19, 2024 0.1340 0.1340 0.1300 0.1300 300 -0.01(-5.93%)
Jul 18, 2024 0.1329 0.1400 0.1300 0.1382 6,517 -0.00(-3.42%)
Jul 17, 2024 0.1300 0.1500 0.1300 0.1431 2,224 -0.01(-4.60%)
Jul 16, 2024 0.1439 0.1500 0.1380 0.1500 15,022 +0.01(+5.78%)
Jul 15, 2024 0.1390 0.1418 0.1390 0.1418 47,707 -0.00(-2.34%)
Jul 12, 2024 0.1285 0.1493 0.1285 0.1452 7,456 +0.00(+3.42%)
Jul 11, 2024 0.1388 0.1480 0.1388 0.1404 28,468 +0.01(+4.08%)
Jul 10, 2024 0.1420 0.1445 0.1349 0.1349 11,376 -0.01(-5.99%)
Jul 09, 2024 0.1300 0.1440 0.1300 0.1435 4,483 +0.01(+4.36%)
Jul 08, 2024 0.1450 0.1600 0.1367 0.1375 39,386 -0.01(-4.84%)
Jul 05, 2024 0.1372 0.1445 0.1372 0.1445 3,277 +0.01(+5.94%)
Jul 03, 2024 0.1386 0.1455 0.1364 0.1364 3,351 -0.00(-3.33%)
Jul 02, 2024 0.1445 0.1474 0.1230 0.1411 19,676 -0.00(-2.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.