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

Volatus Aerospace Inc (TSV: FLT )

0.1450 +0.0200 (+16.00%)
Streaming Delayed Price Updated: 2:53 PM EST, Nov 29, 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 (%)
Nov 29, 2024 0.1300 0.1600 0.1250 0.1450 1,794,585 +0.02(+16.00%)
Nov 28, 2024 0.1250 0.1250 0.1200 0.1250 137,716 +0.01(+4.17%)
Nov 27, 2024 0.1250 0.1250 0.1200 0.1200 130,152 -0.01(-4.00%)
Nov 26, 2024 0.1200 0.1250 0.1150 0.1250 421,824 +0.00(+1.63%)
Nov 25, 2024 0.1250 0.1250 0.1200 0.1230 217,472 +0.00(+2.50%)
Nov 22, 2024 0.1350 0.1350 0.1200 0.1200 285,434 -0.01(-7.69%)
Nov 21, 2024 0.1350 0.1350 0.1300 0.1300 181,928 -0.01(-3.70%)
Nov 20, 2024 0.1450 0.1450 0.1300 0.1350 426,939 -0.01(-3.57%)
Nov 19, 2024 0.1400 0.1500 0.1350 0.1400 1,257,057 +0.01(+3.70%)
Nov 18, 2024 0.1300 0.1400 0.1250 0.1350 572,849 +0.01(+3.85%)
Nov 15, 2024 0.1300 0.1300 0.1250 0.1300 96,236 +0.01(+8.33%)
Nov 14, 2024 0.1200 0.1250 0.1150 0.1200 395,049 +0.00(+0.00%)
Nov 13, 2024 0.1150 0.1200 0.1100 0.1200 835,416 +0.00(+4.35%)
Nov 12, 2024 0.1250 0.1300 0.1150 0.1150 708,503 -0.01(-8.00%)
Nov 11, 2024 0.1300 0.1350 0.1250 0.1250 217,509 -0.00(-2.34%)
Nov 08, 2024 0.1200 0.1300 0.1200 0.1280 253,812 +0.00(+2.40%)
Nov 07, 2024 0.1250 0.1250 0.1150 0.1250 524,862 +0.00(+0.00%)
Nov 06, 2024 0.1350 0.1350 0.1250 0.1250 381,777 -0.01(-3.85%)
Nov 05, 2024 0.1300 0.1350 0.1300 0.1300 55,134 +0.00(+0.00%)
Nov 04, 2024 0.1350 0.1350 0.1300 0.1300 118,379 +0.00(+0.00%)
Nov 01, 2024 0.1350 0.1350 0.1300 0.1300 352,461 -0.01(-3.70%)
Oct 31, 2024 0.1400 0.1400 0.1300 0.1350 376,908 -0.01(-3.57%)
Oct 30, 2024 0.1350 0.1400 0.1300 0.1400 843,601 +0.01(+3.70%)
Oct 29, 2024 0.1450 0.1450 0.1300 0.1350 3,107,730 -0.02(-15.62%)
Oct 28, 2024 0.1650 0.1650 0.1600 0.1600 107,171 +0.00(+0.00%)
Oct 25, 2024 0.1600 0.1650 0.1550 0.1600 185,360 +0.01(+3.23%)
Oct 24, 2024 0.1650 0.1650 0.1450 0.1550 983,703 -0.01(-6.06%)
Oct 23, 2024 0.1650 0.1650 0.1600 0.1650 381,730 +0.00(+0.00%)
Oct 22, 2024 0.1750 0.1750 0.1650 0.1650 709,636 -0.01(-5.71%)
Oct 21, 2024 0.1800 0.1800 0.1700 0.1750 738,225 -0.01(-2.78%)
Oct 18, 2024 0.1850 0.1850 0.1750 0.1800 189,563 +0.00(+0.00%)
Oct 17, 2024 0.1850 0.1850 0.1800 0.1800 356,704 +0.00(+0.00%)
Oct 16, 2024 0.1850 0.1850 0.1800 0.1800 118,501 +0.00(+0.00%)
Oct 15, 2024 0.1900 0.1900 0.1800 0.1800 979,306 -0.01(-5.26%)
Oct 11, 2024 0.1900 0 +0.00(+0.00%)
Oct 10, 2024 0.1950 0.1950 0.1850 0.1900 255,237 +0.00(+0.00%)
Oct 09, 2024 0.2000 0.2000 0.1900 0.1900 90,487 -0.01(-2.56%)
Oct 08, 2024 0.2100 0.2100 0.1950 0.1950 136,570 -0.01(-4.88%)
Oct 07, 2024 0.2000 0.2100 0.1950 0.2050 341,678 -0.01(-2.38%)
Oct 04, 2024 0.2100 0.2100 0.2000 0.2100 121,550 +0.00(+0.00%)
Oct 03, 2024 0.2050 0.2100 0.2000 0.2100 100,824 +0.00(+0.00%)
Oct 02, 2024 0.2100 0.2150 0.2000 0.2100 153,991 +0.00(+0.00%)
Oct 01, 2024 0.1950 0.2100 0.1950 0.2100 411,121 +0.02(+10.53%)
Sep 30, 2024 0.1950 0.1950 0.1900 0.1900 99,008 -0.01(-2.56%)
Sep 27, 2024 0.1950 0.1950 0.1900 0.1950 87,876 +0.00(+0.00%)
Sep 26, 2024 0.2000 0.2000 0.1900 0.1950 227,522 +0.00(+0.00%)
Sep 25, 2024 0.1950 0.2000 0.1900 0.1950 162,693 +0.00(+0.00%)
Sep 24, 2024 0.1950 0.2000 0.1900 0.1950 727,297 +0.00(+0.00%)
Sep 23, 2024 0.1950 0.1950 0.1900 0.1950 252,229 -0.01(-2.50%)
Sep 20, 2024 0.2050 0.2050 0.1950 0.2000 115,087 +0.00(+0.00%)
Sep 19, 2024 0.2000 0.2000 0.1900 0.2000 173,484 +0.01(+2.56%)
Sep 18, 2024 0.2200 0.2200 0.1900 0.1950 1,072,381 -0.02(-9.30%)
Sep 17, 2024 0.2150 0.2200 0.2100 0.2150 175,819 -0.01(-2.27%)
Sep 16, 2024 0.2100 0.2200 0.2000 0.2200 214,130 +0.02(+7.32%)
Sep 13, 2024 0.2000 0.2200 0.2000 0.2050 203,705 +0.00(+2.50%)
Sep 12, 2024 0.2200 0.2200 0.2000 0.2000 79,859 -0.01(-4.76%)
Sep 11, 2024 0.2200 0.2400 0.2100 0.2100 362,525 -0.01(-4.55%)
Sep 10, 2024 0.1850 0.2400 0.1850 0.2200 635,137 +0.04(+22.22%)
Sep 09, 2024 0.1700 0.1850 0.1700 0.1800 371,181 +0.02(+12.50%)
Sep 06, 2024 0.1550 0.1700 0.1500 0.1600 503,108 +0.01(+6.67%)
Sep 05, 2024 0.1650 0.1650 0.1500 0.1500 171,831 -0.02(-9.09%)
Sep 04, 2024 0.1650 0.1700 0.1550 0.1650 165,536 +0.01(+3.13%)
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.