Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Volatus Aerospace Inc (OP:TAKOF)

0.4350 +0.0294 (+7.25%)
Streaming Delayed Price Updated: 12:58 PM EST, Nov 28, 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 (%)
Nov 26, 2025 0.4150 0.4258 0.3831 0.4056 74,471 +0.01(+1.40%)
Nov 25, 2025 0.3892 0.4000 0.3886 0.4000 66,981 +0.01(+1.27%)
Nov 24, 2025 0.4000 0.4000 0.3626 0.3950 68,315 +0.01(+2.86%)
Nov 21, 2025 0.3626 0.3840 0.3401 0.3840 72,082 +0.02(+6.31%)
Nov 20, 2025 0.3767 0.3924 0.3600 0.3612 317,351 -0.01(-2.01%)
Nov 19, 2025 0.3515 0.3950 0.3515 0.3686 579,981 -0.00(-0.32%)
Nov 18, 2025 0.3643 0.3791 0.3457 0.3698 252,336 +0.01(+2.07%)
Nov 17, 2025 0.3600 0.3900 0.3600 0.3623 402,675 -0.02(-5.68%)
Nov 14, 2025 0.3705 0.3914 0.3470 0.3841 327,992 +0.02(+4.57%)
Nov 13, 2025 0.4028 0.4100 0.3667 0.3673 98,273 -0.03(-8.40%)
Nov 12, 2025 0.4014 0.4140 0.4010 0.4010 40,153 +0.00(+0.80%)
Nov 11, 2025 0.4101 0.4410 0.3978 0.3978 543,461 -0.03(-5.96%)
Nov 10, 2025 0.4216 0.4406 0.4191 0.4230 51,514 -0.01(-2.15%)
Nov 07, 2025 0.3884 0.4342 0.3802 0.4323 149,876 +0.04(+10.17%)
Nov 06, 2025 0.4300 0.4300 0.3739 0.3924 807,296 -0.03(-8.12%)
Nov 05, 2025 0.4200 0.4374 0.4100 0.4271 246,005 +0.00(+0.59%)
Nov 04, 2025 0.4615 0.4900 0.4246 0.4246 178,192 -0.07(-14.05%)
Nov 03, 2025 0.5200 0.5200 0.4913 0.4940 174,252 -0.01(-2.39%)
Oct 31, 2025 0.4756 0.5111 0.4706 0.5061 128,735 +0.04(+7.57%)
Oct 30, 2025 0.4601 0.4799 0.4588 0.4705 176,329 -0.00(-0.70%)
Oct 29, 2025 0.4731 0.4900 0.4500 0.4738 169,813 -0.01(-2.33%)
Oct 28, 2025 0.4775 0.4996 0.4775 0.4851 73,181 +0.01(+1.06%)
Oct 27, 2025 0.5240 0.5240 0.4776 0.4800 197,703 -0.01(-2.52%)
Oct 24, 2025 0.4974 0.5150 0.4775 0.4924 158,021 +0.01(+1.93%)
Oct 23, 2025 0.5160 0.5160 0.4705 0.4831 148,038 +0.00(+1.00%)
Oct 22, 2025 0.4845 0.5056 0.4610 0.4783 134,933 -0.02(-3.74%)
Oct 21, 2025 0.5381 0.5450 0.4859 0.4969 178,490 -0.01(-2.82%)
Oct 20, 2025 0.5000 0.5200 0.4980 0.5113 273,113 -0.01(-1.06%)
Oct 17, 2025 0.5014 0.5188 0.4630 0.5168 249,121 +0.01(+1.06%)
Oct 16, 2025 0.5606 0.5890 0.5055 0.5114 747,952 -0.04(-7.37%)
Oct 15, 2025 0.5695 0.6000 0.5425 0.5521 448,868 -0.04(-6.34%)
Oct 14, 2025 0.5810 0.6000 0.5200 0.5895 505,013 -0.00(-0.08%)
Oct 13, 2025 0.5400 0.6731 0.5370 0.5900 804,203 +0.05(+9.87%)
Oct 10, 2025 0.6000 0.6000 0.5201 0.5370 711,526 -0.05(-8.67%)
Oct 09, 2025 0.5530 0.5999 0.5503 0.5880 458,471 +0.02(+2.94%)
Oct 08, 2025 0.5700 0.5900 0.5503 0.5712 1,640,539 +0.04(+6.95%)
Oct 07, 2025 0.5629 0.5629 0.5244 0.5341 169,808 -0.01(-2.16%)
Oct 06, 2025 0.5293 0.5700 0.5203 0.5459 381,034 +0.05(+9.14%)
Oct 03, 2025 0.5000 0.5214 0.4710 0.5002 117,621 +0.01(+1.96%)
Oct 02, 2025 0.5600 0.5710 0.4820 0.4906 175,389 -0.07(-12.36%)
Oct 01, 2025 0.4850 0.5599 0.4850 0.5598 416,287 +0.10(+21.59%)
Sep 30, 2025 0.4364 0.4970 0.4364 0.4604 369,254 +0.03(+7.90%)
Sep 29, 2025 0.4200 0.4433 0.4200 0.4267 202,165 +0.03(+6.36%)
Sep 26, 2025 0.4070 0.4100 0.3930 0.4012 87,644 -0.01(-1.57%)
Sep 25, 2025 0.3910 0.4131 0.3910 0.4076 64,544 -0.01(-2.42%)
Sep 24, 2025 0.4124 0.4268 0.4013 0.4177 321,635 +0.00(+0.29%)
Sep 23, 2025 0.4558 0.4558 0.4022 0.4165 218,440 -0.01(-1.63%)
Sep 22, 2025 0.4058 0.4320 0.3990 0.4234 253,909 +0.02(+4.34%)
Sep 19, 2025 0.4390 0.4390 0.4053 0.4058 45,948 +0.00(+0.12%)
Sep 18, 2025 0.4400 0.4400 0.4053 0.4053 70,961 -0.01(-3.27%)
Sep 17, 2025 0.4346 0.4346 0.4070 0.4190 309,751 -0.01(-2.24%)
Sep 16, 2025 0.4704 0.4800 0.4285 0.4286 343,547 -0.02(-4.65%)
Sep 15, 2025 0.4460 0.4616 0.4200 0.4495 282,783 +0.03(+7.23%)
Sep 12, 2025 0.3982 0.4192 0.3824 0.4192 74,703 +0.02(+4.33%)
Sep 11, 2025 0.3965 0.4061 0.3820 0.4018 130,472 +0.02(+5.18%)
Sep 10, 2025 0.3853 0.3914 0.3800 0.3820 143,942 -0.01(-2.08%)
Sep 09, 2025 0.4310 0.4310 0.3899 0.3901 44,240 -0.01(-1.81%)
Sep 08, 2025 0.4176 0.4176 0.3875 0.3973 152,226 +0.00(+0.66%)
Sep 05, 2025 0.3859 0.3960 0.3792 0.3947 46,496 +0.01(+1.62%)
Sep 04, 2025 0.3870 0.4020 0.3745 0.3884 57,893 -0.02(-4.15%)
Sep 03, 2025 0.3870 0.4298 0.3870 0.4052 367,599 +0.02(+3.90%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.