Dark

FLT
VOLATUS AEROSPACE INC
stock TSE

Inactive

Aug 2, 2024

0.1800CAD0.000%(0.0000)43,905

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.1800	0.1800	0.1800	0.1800	0.000%	43,905	0.000%
2024-08-01	0.1800	0.1900	0.1800	0.1800	0.000%	61,594	0.000%
2024-07-31	0.1800	0.1800	0.1800	0.1800	0.000%	34,823	0.000%
2024-07-30	0.1900	0.1900	0.1800	0.1800	-5.263%	93,590	0.000%
2024-07-29	0.1800	0.1900	0.1800	0.1900	+5.556%	37,805	-5.263%
2024-07-26	0.1800	0.1800	0.1800	0.1800	0.000%	11,781	0.000%
2024-07-25	0.1800	0.1800	0.1800	0.1800	0.000%	116,673	0.000%
2024-07-24	0.1800	0.1900	0.1800	0.1800	0.000%	30,501	0.000%
2024-07-23	0.1800	0.1800	0.1800	0.1800	0.000%	49,683	0.000%
2024-07-22	0.1800	0.1900	0.1800	0.1800	0.000%	41,377	0.000%
2024-07-19	0.2000	0.2000	0.1800	0.1800	-5.263%	17,715	0.000%
2024-07-18	0.1800	0.2000	0.1800	0.1900	0.000%	162,697	-5.263%
2024-07-17	0.2000	0.2000	0.1900	0.1900	-5.000%	23,841	-5.263%
2024-07-16	0.1900	0.2000	0.1900	0.2000	0.000%	29,189	-10.000%
2024-07-15	0.2000	0.2000	0.1900	0.2000	0.000%	83,300	-10.000%
2024-07-12	0.1900	0.2100	0.1900	0.2000	+5.263%	86,767	-10.000%
2024-07-11	0.1800	0.2000	0.1800	0.1900	+5.556%	178,670	-5.263%
2024-07-10	0.1800	0.2000	0.1800	0.1800	-5.263%	45,855	0.000%
2024-07-09	0.1900	0.2000	0.1800	0.1900	0.000%	49,326	-5.263%
2024-07-08	0.1900	0.1900	0.1900	0.1900	-5.000%	56,698	-5.263%
2024-07-05	0.2000	0.2000	0.1900	0.2000	0.000%	36,516	-10.000%
2024-07-04	0.1900	0.2000	0.1800	0.2000	+5.263%	25,172	-10.000%
2024-07-03	0.1800	0.2000	0.1800	0.1900	+5.556%	186,267	-5.263%
2024-07-02	0.1800	0.2000	0.1800	0.1800	0.000%	64,760	0.000%
2024-06-28	0.1800	0.2000	0.1800	0.1800	-5.263%	103,127	0.000%
2024-06-27	0.1800	0.2000	0.1800	0.1900	+5.556%	298,215	-5.263%
2024-06-26	0.1800	0.1800	0.1800	0.1800	0.000%	101,702	0.000%
2024-06-25	0.1700	0.1900	0.1700	0.1800	-10.000%	65,927	0.000%
2024-06-24	0.1800	0.2000	0.1700	0.2000	0.000%	313,565	-10.000%
2024-06-21	0.2000	0.2000	0.1000	0.2000	0.000%	697,465	-10.000%
2024-06-20	0.2000	0.2000	0.2000	0.2000	0.000%	105,674	-10.000%
2024-06-19	0.2000	0.2000	0.2000	0.2000	0.000%	67,604	-10.000%
2024-06-18	0.2100	0.2100	0.2000	0.2000	-4.762%	154,169	-10.000%
2024-06-17	0.2100	0.2200	0.2100	0.2100	0.000%	45,564	-14.286%
2024-06-14	0.2200	0.2200	0.2100	0.2100	-8.696%	94,188	-14.286%
2024-06-13	0.2000	0.2300	0.2000	0.2300	+9.524%	208,043	-21.739%
2024-06-12	0.2100	0.2100	0.2000	0.2100	0.000%	88,963	-14.286%
2024-06-11	0.2000	0.2100	0.2000	0.2100	0.000%	121,934	-14.286%
2024-06-10	0.2100	0.2100	0.2000	0.2100	0.000%	79,592	-14.286%
2024-06-07	0.2100	0.2200	0.2100	0.2100	0.000%	196,131	-14.286%
2024-06-06	0.2200	0.2200	0.2100	0.2100	-4.545%	103,274	-14.286%
2024-06-05	0.2100	0.2200	0.2100	0.2200	+4.762%	144,078	-18.182%
2024-06-04	0.2200	0.2200	0.2100	0.2100	0.000%	190,824	-14.286%
2024-06-03	0.2200	0.2200	0.2100	0.2100	-4.545%	121,131	-14.286%
2024-05-31	0.2300	0.2300	0.2200	0.2200	-4.348%	167,038	-18.182%
2024-05-30	0.2300	0.2400	0.2300	0.2300	-4.167%	278,857	-21.739%
2024-05-29	0.2400	0.2400	0.2300	0.2400	0.000%	84,541	-25.000%
2024-05-28	0.2400	0.2500	0.2300	0.2400	-7.692%	289,408	-25.000%
2024-05-27	0.2800	0.2800	0.2500	0.2600	-3.704%	132,840	-30.769%
2024-05-24	0.2500	0.2800	0.2400	0.2700	+8.000%	535,190	-33.333%
2024-05-23	0.3100	0.3100	0.2500	0.2500	-16.667%	603,658	-28.000%
2024-05-22	0.2800	0.3800	0.2800	0.3000	+15.385%	1,713,349	-40.000%
2024-05-21	0.2000	0.2700	0.1900	0.2600	+30.000%	1,183,485	-30.769%
2024-05-17	0.2000	0.2000	0.1900	0.2000	0.000%	98,613	-10.000%
2024-05-16	0.2000	0.2000	0.2000	0.2000	0.000%	80,487	-10.000%
2024-05-15	0.2000	0.2100	0.2000	0.2000	0.000%	43,866	-10.000%
2024-05-14	0.2000	0.2000	0.2000	0.2000	0.000%	78,106	-10.000%
2024-05-13	0.2000	0.2000	0.2000	0.2000	0.000%	32,273	-10.000%
2024-05-10	0.2000	0.2000	0.2000	0.2000	0.000%	42,187	-10.000%
2024-05-09	0.2000	0.2000	0.2000	0.2000	0.000%	223,272	-10.000%
2024-05-08	0.2000	0.2000	0.2000	0.2000	0.000%	318,826	-10.000%
2024-05-07	0.2100	0.2100	0.2000	0.2000	0.000%	31,553	-10.000%
2024-05-06	0.2100	0.2100	0.2000	0.2000	0.000%	76,248	-10.000%
2024-05-02	0.2000	0.2100	0.2000	0.2000	-4.762%	79,382	-10.000%
2024-05-01	0.2000	0.2100	0.2000	0.2100	+5.000%	40,076	-14.286%
2024-04-30	0.2100	0.2100	0.2000	0.2000	0.000%	28,261	-10.000%
2024-04-29	0.2000	0.2100	0.2000	0.2000	0.000%	79,231	-10.000%
2024-04-26	0.2100	0.2200	0.2000	0.2000	-4.762%	94,079	-10.000%
2024-04-25	0.2100	0.2200	0.2100	0.2100	0.000%	69,134	-14.286%
2024-04-24	0.2100	0.2100	0.2000	0.2100	+5.000%	41,278	-14.286%
2024-04-23	0.2100	0.2100	0.2000	0.2000	-4.762%	199,840	-10.000%
2024-04-22	0.2000	0.2200	0.2000	0.2100	0.000%	74,567	-14.286%
2024-04-19	0.2100	0.2300	0.2100	0.2100	-4.545%	190,040	-14.286%
2024-04-18	0.2200	0.2250	0.2130	0.2200	0.000%	103,032	-18.182%
2024-04-17	0.2300	0.2400	0.2200	0.2200	-4.348%	182,338	-18.182%
2024-04-16	0.2350	0.2550	0.2250	0.2300	0.000%	260,622	-21.739%
2024-04-15	0.2200	0.2600	0.2200	0.2300	+6.977%	287,409	-21.739%
2024-04-12	0.2150	0.2200	0.2150	0.2150	-2.273%	32,417	-16.279%
2024-04-11	0.2250	0.2250	0.2100	0.2200	-2.222%	121,291	-18.182%
2024-04-10	0.2200	0.2300	0.2200	0.2250	0.000%	61,653	-20.000%
2024-04-09	0.2300	0.2300	0.2250	0.2250	0.000%	42,492	-20.000%
2024-04-08	0.2300	0.2350	0.2250	0.2250	0.000%	70,757	-20.000%
2024-04-05	0.2250	0.2300	0.2200	0.2250	0.000%	301,434	-20.000%
2024-04-04	0.2250	0.2300	0.2250	0.2250	-4.255%	31,940	-20.000%
2024-04-02	0.2250	0.2350	0.2250	0.2350	+4.444%	59,804	-23.404%
2024-04-01	0.2300	0.2350	0.2250	0.2250	-2.174%	46,543	-20.000%
2024-03-28	0.2300	0.2400	0.2300	0.2300	-2.128%	52,533	-21.739%
2024-03-27	0.2350	0.2400	0.2300	0.2350	0.000%	48,968	-23.404%
2024-03-26	0.2300	0.2400	0.2300	0.2350	0.000%	55,449	-23.404%
2024-03-25	0.2300	0.2350	0.2250	0.2350	0.000%	150,892	-23.404%
2024-03-22	0.2300	0.2350	0.2300	0.2350	0.000%	59,210	-23.404%
2024-03-21	0.2450	0.2450	0.2300	0.2350	0.000%	53,427	-23.404%
2024-03-20	0.2450	0.2500	0.2350	0.2350	-2.083%	119,013	-23.404%
2024-03-19	0.2450	0.2700	0.2400	0.2400	-7.692%	212,024	-25.000%
2024-03-15	0.2400	0.2700	0.2300	0.2600	+10.638%	393,628	-30.769%
2024-03-14	0.2350	0.2400	0.2300	0.2350	0.000%	59,779	-23.404%
2024-03-13	0.2300	0.2450	0.2300	0.2350	+2.174%	119,898	-23.404%
2024-03-12	0.2350	0.2350	0.2300	0.2300	-2.128%	76,190	-21.739%
2024-03-11	0.2350	0.2400	0.2300	0.2350	-2.083%	109,985	-23.404%
2024-03-06	0.2400	0.2450	0.2350	0.2400	0.000%	66,327	-25.000%
2024-03-05	0.2450	0.2500	0.2400	0.2400	0.000%	108,329	-25.000%
2024-03-04	0.2450	0.2550	0.2400	0.2400	-2.041%	98,034	-25.000%
2024-03-01	0.2550	0.2550	0.2450	0.2450	-3.922%	166,954	-26.531%
2024-02-29	0.2600	0.2600	0.2500	0.2550	0.000%	76,069	-29.412%
2024-02-28	0.2600	0.2650	0.2500	0.2550	-1.923%	232,926	-29.412%
2024-02-27	0.2550	0.2700	0.2550	0.2600	+1.961%	233,714	-30.769%
2024-02-26	0.2500	0.2550	0.2450	0.2550	0.000%	149,738	-29.412%
2024-02-23	0.2550	0.2600	0.2500	0.2550	+2.000%	176,831	-29.412%
2024-02-22	0.2550	0.2650	0.2500	0.2500	-1.961%	137,325	-28.000%
2024-02-21	0.2700	0.2700	0.2500	0.2550	-1.923%	77,511	-29.412%
2024-02-20	0.2700	0.2750	0.2500	0.2600	-1.887%	151,635	-30.769%
2024-02-16	0.2500	0.2700	0.2500	0.2650	+6.000%	198,433	-32.075%
2024-02-15	0.2350	0.2500	0.2350	0.2500	+2.041%	236,352	-28.000%
2024-02-14	0.2600	0.2600	0.2400	0.2450	-3.922%	409,245	-26.531%
2024-02-13	0.2750	0.2750	0.2550	0.2550	-3.774%	198,917	-29.412%
2024-02-12	0.2700	0.2800	0.2600	0.2650	-3.636%	299,072	-32.075%
2024-02-09	0.2750	0.2750	0.2650	0.2750	0.000%	87,677	-34.545%
2024-02-08	0.3050	0.3050	0.2700	0.2750	-3.509%	261,266	-34.545%
2024-02-07	0.3050	0.3050	0.2800	0.2850	-6.557%	155,645	-36.842%
2024-02-06	0.3100	0.3100	0.2900	0.3050	-1.613%	113,214	-40.984%
2024-02-05	0.3200	0.3200	0.3050	0.3100	0.000%	365,926	-41.935%
2024-02-02	0.3200	0.3250	0.2900	0.3100	-3.125%	495,232	-41.935%
2024-02-01	0.3150	0.3350	0.3100	0.3200	0.000%	211,122	-43.750%
2024-01-31	0.3500	0.3500	0.3150	0.3200	-5.882%	512,308	-43.750%
2024-01-30	0.3400	0.3600	0.3200	0.3400	+1.493%	492,907	-47.059%
2024-01-29	0.3100	0.3600	0.3000	0.3350	+11.667%	1,058,928	-46.269%
2024-01-26	0.2900	0.3150	0.2900	0.3000	+3.448%	146,004	-40.000%
2024-01-25	0.2900	0.3000	0.2800	0.2900	+1.754%	223,435	-37.931%
2024-01-24	0.2600	0.2950	0.2600	0.2850	+7.547%	332,487	-36.842%
2024-01-23	0.2800	0.2850	0.2600	0.2650	-8.621%	472,504	-32.075%
2024-01-22	0.3550	0.3600	0.2900	0.2900	-20.548%	1,585,291	-37.931%
2024-01-19	0.3900	0.3950	0.3500	0.3650	-5.195%	1,604,269	-50.685%
2024-01-18	0.3200	0.3950	0.3200	0.3850	+28.333%	2,429,328	-53.247%
2024-01-17	0.3050	0.3100	0.2800	0.3000	0.000%	286,163	-40.000%
2024-01-16	0.2800	0.3300	0.2750	0.3000	+13.208%	1,293,767	-40.000%
2024-01-15	0.2300	0.2700	0.2300	0.2650	+23.256%	711,977	-32.075%
2024-01-12	0.1950	0.2150	0.1800	0.2150	+19.444%	435,446	-16.279%
2024-01-11	0.1850	0.1850	0.1750	0.1800	0.000%	267,063	0.000%
2024-01-10	0.1700	0.1850	0.1700	0.1800	+5.882%	222,342	0.000%
2024-01-09	0.1700	0.1750	0.1650	0.1700	+3.030%	342,794	+5.882%
2024-01-08	0.1600	0.1650	0.1550	0.1650	+3.125%	74,533	+9.091%
2024-01-05	0.1600	0.1600	0.1600	0.1600	0.000%	18,848	+12.500%
2024-01-04	0.1650	0.1700	0.1600	0.1600	0.000%	271,017	+12.500%
2024-01-03	0.1650	0.1650	0.1600	0.1600	0.000%	30,445	+12.500%
2024-01-02	0.1650	0.1700	0.1600	0.1600	0.000%	129,772	+12.500%
2023-12-29	0.1600	0.1600	0.1500	0.1600	+3.226%	130,824	+12.500%
2023-12-28	0.1600	0.1600	0.1500	0.1550	-3.125%	188,309	+16.129%
2023-12-27	0.1600	0.1600	0.1550	0.1600	0.000%	194,057	+12.500%
2023-12-22	0.1650	0.1650	0.1550	0.1600	0.000%	289,979	+12.500%
2023-12-21	0.1600	0.1650	0.1500	0.1600	0.000%	430,685	+12.500%
2023-12-20	0.1550	0.1650	0.1550	0.1600	+3.226%	84,512	+12.500%
2023-12-19	0.1550	0.1600	0.1500	0.1550	0.000%	121,615	+16.129%
2023-12-18	0.1650	0.1650	0.1550	0.1550	-3.125%	166,298	+16.129%
2023-12-15	0.1550	0.1600	0.1500	0.1600	0.000%	123,248	+12.500%
2023-12-14	0.1550	0.1600	0.1500	0.1600	+3.226%	101,181	+12.500%
2023-12-13	0.1650	0.1650	0.1550	0.1550	-6.061%	315,921	+16.129%
2023-12-12	0.1700	0.1700	0.1650	0.1650	-2.941%	100,575	+9.091%
2023-12-11	0.1750	0.1750	0.1700	0.1700	-5.556%	106,577	+5.882%
2023-12-08	0.1700	0.1800	0.1700	0.1800	+5.882%	67,577	0.000%
2023-12-07	0.1750	0.1800	0.1700	0.1700	-2.857%	110,331	+5.882%
2023-12-06	0.1700	0.1750	0.1700	0.1750	0.000%	40,768	+2.857%
2023-12-05	0.1800	0.1800	0.1700	0.1750	-2.778%	213,831	+2.857%
2023-12-04	0.1800	0.1850	0.1800	0.1800	0.000%	71,908	0.000%
2023-12-01	0.1850	0.1850	0.1800	0.1800	0.000%	85,320	0.000%
2023-11-30	0.1800	0.1850	0.1800	0.1800	-2.703%	113,894	0.000%
2023-11-29	0.1900	0.1900	0.1800	0.1850	0.000%	107,244	-2.703%
2023-11-28	0.1800	0.1900	0.1800	0.1850	0.000%	55,782	-2.703%
2023-11-27	0.1850	0.1900	0.1800	0.1850	0.000%	82,153	-2.703%
2023-11-24	0.1850	0.1900	0.1850	0.1850	-2.632%	64,503	-2.703%
2023-11-23	0.1950	0.1950	0.1850	0.1900	0.000%	83,893	-5.263%
2023-11-22	0.1900	0.1900	0.1850	0.1900	+5.556%	40,292	-5.263%
2023-11-21	0.1800	0.1850	0.1800	0.1800	-2.703%	41,327	0.000%
2023-11-20	0.1800	0.1900	0.1800	0.1850	0.000%	134,495	-2.703%
2023-11-17	0.1950	0.1950	0.1800	0.1850	+2.778%	162,561	-2.703%
2023-11-16	0.1800	0.1850	0.1700	0.1800	-2.703%	253,038	0.000%
2023-11-15	0.1800	0.2000	0.1800	0.1850	-9.756%	462,955	-2.703%
2023-11-14	0.2000	0.2150	0.1550	0.2050	-18.000%	2,239,004	-12.195%
2023-11-13	0.2450	0.2550	0.2450	0.2500	+2.041%	48,156	-28.000%
2023-11-10	0.2500	0.2550	0.2450	0.2450	-5.769%	88,370	-26.531%
2023-11-09	0.2500	0.2600	0.2500	0.2600	+1.961%	34,611	-30.769%
2023-11-08	0.2550	0.2550	0.2500	0.2550	-3.774%	209,333	-29.412%
2023-11-07	0.2550	0.2650	0.2550	0.2650	+3.922%	42,545	-32.075%
2023-11-06	0.2700	0.2750	0.2550	0.2550	-5.556%	71,551	-29.412%
2023-11-03	0.2700	0.2700	0.2600	0.2700	0.000%	44,789	-33.333%
2023-11-02	0.2550	0.2700	0.2500	0.2700	+5.882%	336,049	-33.333%
2023-11-01	0.2500	0.2550	0.2500	0.2550	+2.000%	19,581	-29.412%
2023-10-31	0.2650	0.2650	0.2500	0.2500	0.000%	19,983	-28.000%
2023-10-30	0.2500	0.2600	0.2500	0.2500	-3.846%	42,471	-28.000%
2023-10-27	0.2600	0.2650	0.2550	0.2600	+1.961%	78,722	-30.769%
2023-10-26	0.2500	0.2600	0.2500	0.2550	+2.000%	38,835	-29.412%
2023-10-25	0.2500	0.2600	0.2500	0.2500	0.000%	21,879	-28.000%
2023-10-24	0.2550	0.2600	0.2500	0.2500	-1.961%	81,714	-28.000%
2023-10-23	0.2550	0.2600	0.2500	0.2550	-1.923%	53,044	-29.412%
2023-10-20	0.2600	0.2650	0.2500	0.2600	+4.000%	94,601	-30.769%
2023-10-19	0.2500	0.2600	0.2500	0.2500	0.000%	170,900	-28.000%
2023-10-18	0.2550	0.2550	0.2500	0.2500	-3.846%	34,070	-28.000%
2023-10-17	0.2550	0.2600	0.2500	0.2600	0.000%	78,323	-30.769%
2023-10-16	0.2500	0.2600	0.2450	0.2600	+6.122%	144,223	-30.769%
2023-10-13	0.2450	0.2500	0.2400	0.2450	+4.255%	80,812	-26.531%
2023-10-12	0.2450	0.2500	0.2350	0.2350	0.000%	76,271	-23.404%
2023-10-11	0.2450	0.2450	0.2350	0.2350	-4.082%	185,653	-23.404%
2023-10-10	0.2550	0.2600	0.2400	0.2450	-3.922%	152,479	-26.531%
2023-10-06	0.2450	0.2600	0.2450	0.2550	0.000%	34,848	-29.412%
2023-10-05	0.2550	0.2550	0.2450	0.2550	0.000%	49,038	-29.412%
2023-10-04	0.2600	0.2600	0.2400	0.2550	-1.923%	233,439	-29.412%
2023-10-03	0.2700	0.2700	0.2600	0.2600	0.000%	74,493	-30.769%
2023-10-02	0.2700	0.2700	0.2600	0.2600	0.000%	32,566	-30.769%
2023-09-29	0.2600	0.2600	0.2550	0.2600	-3.704%	159,717	-30.769%
2023-09-28	0.2700	0.2800	0.2600	0.2700	-3.571%	134,159	-33.333%
2023-09-27	0.2750	0.2850	0.2550	0.2800	+1.818%	107,995	-35.714%
2023-09-26	0.2800	0.2900	0.2500	0.2750	-3.509%	284,219	-34.545%
2023-09-25	0.2800	0.2900	0.2800	0.2850	0.000%	48,812	-36.842%
2023-09-22	0.2900	0.2950	0.2800	0.2850	-1.724%	61,590	-36.842%
2023-09-21	0.2850	0.2950	0.2850	0.2900	0.000%	47,215	-37.931%
2023-09-20	0.2900	0.3050	0.2900	0.2900	-3.333%	102,306	-37.931%
2023-09-19	0.3000	0.3100	0.2850	0.3000	-1.639%	180,030	-40.000%
2023-09-18	0.3150	0.3200	0.3000	0.3050	-3.175%	163,006	-40.984%
2023-09-15	0.3150	0.3300	0.3100	0.3150	+3.279%	115,848	-42.857%
2023-09-14	0.3000	0.3200	0.3000	0.3050	+8.929%	222,563	-40.984%
2023-09-13	0.2900	0.3050	0.2750	0.2800	-3.448%	217,729	-35.714%
2023-09-12	0.3050	0.3150	0.2900	0.2900	0.000%	126,590	-37.931%
2023-09-11	0.3100	0.3150	0.2800	0.2900	-7.937%	243,554	-37.931%
2023-09-08	0.3450	0.3550	0.3150	0.3150	-4.545%	382,982	-42.857%
2023-09-07	0.2700	0.3500	0.2600	0.3300	+29.412%	603,684	-45.455%
2023-09-06	0.2600	0.2600	0.2500	0.2550	-5.556%	61,677	-29.412%
2023-09-05	0.2850	0.2850	0.2600	0.2700	-3.571%	131,553	-33.333%
2023-09-01	0.2700	0.2800	0.2700	0.2800	+7.692%	98,615	-35.714%
2023-08-31	0.2650	0.2700	0.2600	0.2600	-1.887%	64,799	-30.769%
2023-08-30	0.2650	0.2700	0.2550	0.2650	0.000%	41,597	-32.075%
2023-08-29	0.2850	0.2850	0.2600	0.2650	-3.636%	287,031	-32.075%
2023-08-28	0.2800	0.2850	0.2650	0.2750	0.000%	87,285	-34.545%
2023-08-25	0.2750	0.2950	0.2700	0.2750	0.000%	167,635	-34.545%
2023-08-24	0.2800	0.2800	0.2700	0.2750	+1.852%	48,722	-34.545%
2023-08-23	0.2650	0.2700	0.2500	0.2700	+3.846%	152,127	-33.333%
2023-08-22	0.2750	0.2750	0.2300	0.2600	0.000%	298,965	-30.769%
2023-08-21	0.3000	0.3000	0.2450	0.2600	-10.345%	840,184	-30.769%
2023-08-18	0.3000	0.3100	0.2750	0.2900	-4.918%	314,450	-37.931%
2023-08-17	0.3100	0.3250	0.3050	0.3050	-1.613%	83,940	-40.984%
2023-08-16	0.3100	0.3100	0.3100	0.3100	0.000%	8,524	-41.935%
2023-08-15	0.3200	0.3250	0.3100	0.3100	-4.615%	65,979	-41.935%
2023-08-14	0.3250	0.3250	0.3200	0.3250	-1.515%	147,180	-44.615%
2023-08-11	0.3400	0.3400	0.3250	0.3300	0.000%	85,525	-45.455%
2023-08-10	0.3300	0.3350	0.3300	0.3300	-1.493%	27,541	-45.455%
2023-08-09	0.3350	0.3400	0.3300	0.3350	-1.471%	22,351	-46.269%
2023-08-08	0.3350	0.3400	0.3300	0.3400	+1.493%	77,709	-47.059%
2023-08-04	0.3400	0.3400	0.3300	0.3350	0.000%	36,349	-46.269%
2023-08-03	0.3350	0.3400	0.3200	0.3350	-1.471%	161,457	-46.269%
2023-08-02	0.3550	0.3550	0.3350	0.3400	-1.449%	101,607	-47.059%
2023-08-01	0.3450	0.3550	0.3350	0.3450	+1.471%	98,349	-47.826%
2023-07-31	0.3400	0.3600	0.3400	0.3400	-1.449%	134,889	-47.059%
2023-07-28	0.3550	0.3550	0.3450	0.3450	-4.167%	74,723	-47.826%
2023-07-27	0.3600	0.3650	0.3450	0.3600	0.000%	299,313	-50.000%
2023-07-26	0.3650	0.3650	0.3600	0.3600	0.000%	24,384	-50.000%
2023-07-25	0.3600	0.3600	0.3600	0.3600	0.000%	189,735	-50.000%
2023-07-24	0.3600	0.3650	0.3600	0.3600	-1.370%	63,439	-50.000%
2023-07-21	0.3650	0.3650	0.3600	0.3650	+1.389%	57,510	-50.685%
2023-07-20	0.3700	0.3700	0.3600	0.3600	-1.370%	86,131	-50.000%
2023-07-19	0.3700	0.3700	0.3650	0.3650	0.000%	90,148	-50.685%
2023-07-18	0.3650	0.3700	0.3650	0.3650	-1.351%	41,054	-50.685%
2023-07-17	0.3650	0.3700	0.3650	0.3700	0.000%	130,747	-51.351%
2023-07-14	0.3800	0.3800	0.3650	0.3700	0.000%	85,239	-51.351%
2023-07-13	0.3750	0.3750	0.3700	0.3700	-1.333%	57,020	-51.351%
2023-07-12	0.3800	0.3800	0.3700	0.3750	0.000%	43,838	-52.000%
2023-07-11	0.3700	0.3800	0.3700	0.3750	+2.740%	74,408	-52.000%
2023-07-10	0.3700	0.3900	0.3650	0.3650	-1.351%	236,891	-50.685%
2023-07-07	0.3800	0.3800	0.3700	0.3700	-1.333%	51,517	-51.351%
2023-07-06	0.3750	0.3800	0.3650	0.3750	-1.316%	87,092	-52.000%
2023-07-05	0.3700	0.3800	0.3700	0.3800	+2.703%	28,235	-52.632%
2023-07-04	0.3700	0.3750	0.3700	0.3700	0.000%	55,386	-51.351%
2023-06-30	0.3750	0.3800	0.3650	0.3700	-2.632%	64,720	-51.351%
2023-06-29	0.3800	0.3900	0.3800	0.3800	0.000%	55,364	-52.632%
2023-06-28	0.3800	0.4000	0.3750	0.3800	0.000%	179,592	-52.632%
2023-06-27	0.3800	0.3900	0.3700	0.3800	+5.556%	291,078	-52.632%
2023-06-26	0.3600	0.3600	0.3600	0.3600	-2.703%	43,881	-50.000%
2023-06-23	0.3700	0.3700	0.3600	0.3700	+2.778%	125,569	-51.351%
2023-06-22	0.3700	0.3750	0.3600	0.3600	0.000%	25,327	-50.000%
2023-06-21	0.3850	0.3850	0.3600	0.3600	-4.000%	193,509	-50.000%
2023-06-20	0.3950	0.3950	0.3750	0.3750	-3.846%	79,629	-52.000%
2023-06-19	0.3750	0.3900	0.3750	0.3900	+5.405%	134,058	-53.846%
2023-06-16	0.3800	0.3800	0.3700	0.3700	-1.333%	40,766	-51.351%
2023-06-15	0.3700	0.3900	0.3650	0.3750	+4.167%	99,995	-52.000%
2023-06-14	0.3700	0.3700	0.3600	0.3600	-1.370%	70,312	-50.000%
2023-06-13	0.3600	0.3700	0.3600	0.3650	+1.389%	47,200	-50.685%
2023-06-12	0.3600	0.3650	0.3500	0.3600	-1.370%	155,146	-50.000%
2023-06-09	0.3600	0.3800	0.3600	0.3650	+2.817%	55,834	-50.685%
2023-06-08	0.3550	0.3900	0.3550	0.3550	-1.389%	171,212	-49.296%
2023-06-07	0.3650	0.3650	0.3550	0.3600	-2.703%	46,767	-50.000%
2023-06-06	0.3650	0.3800	0.3600	0.3700	+2.778%	102,066	-51.351%
2023-06-05	0.3600	0.3650	0.3550	0.3600	0.000%	37,382	-50.000%
2023-06-02	0.3600	0.3750	0.3600	0.3600	-1.370%	106,913	-50.000%
2023-06-01	0.3650	0.3650	0.3600	0.3650	-1.351%	22,521	-50.685%
2023-05-31	0.3650	0.3700	0.3600	0.3700	-1.333%	86,274	-51.351%
2023-05-30	0.3800	0.3800	0.3650	0.3750	-2.597%	132,759	-52.000%
2023-05-29	0.3900	0.3900	0.3750	0.3850	-1.282%	81,621	-53.247%
2023-05-26	0.3850	0.4000	0.3850	0.3900	0.000%	66,165	-53.846%
2023-05-25	0.3950	0.3950	0.3800	0.3900	+1.299%	66,466	-53.846%
2023-05-24	0.3850	0.3950	0.3850	0.3850	-1.282%	89,978	-53.247%
2023-05-23	0.4000	0.4000	0.3900	0.3900	-4.878%	152,186	-53.846%
2023-05-19	0.4100	0.4100	0.4050	0.4100	0.000%	18,086	-56.098%
2023-05-18	0.4150	0.4150	0.4100	0.4100	-2.381%	55,512	-56.098%
2023-05-17	0.4150	0.4300	0.4100	0.4200	-2.326%	74,338	-57.143%
2023-05-16	0.4100	0.4300	0.4050	0.4300	+7.500%	172,900	-58.140%
2023-05-15	0.4100	0.4100	0.3900	0.4000	-1.235%	137,684	-55.000%
2023-05-12	0.3900	0.4200	0.3900	0.4050	-1.220%	98,119	-55.556%
2023-05-11	0.3900	0.4150	0.3900	0.4100	+2.500%	127,164	-56.098%
2023-05-10	0.3900	0.4100	0.3850	0.4000	0.000%	83,729	-55.000%
2023-05-09	0.3900	0.4050	0.3850	0.4000	+1.266%	35,879	-55.000%
2023-05-08	0.3950	0.4000	0.3800	0.3950	+1.282%	255,639	-54.430%
2023-05-05	0.4000	0.4000	0.3900	0.3900	0.000%	87,027	-53.846%
2023-05-04	0.4050	0.4100	0.3850	0.3900	-4.878%	256,324	-53.846%
2023-05-03	0.4050	0.4200	0.3950	0.4100	+3.797%	103,551	-56.098%
2023-05-02	0.3850	0.4150	0.3850	0.3950	+2.597%	201,825	-54.430%
2023-05-01	0.3850	0.4050	0.3800	0.3850	0.000%	74,483	-53.247%
2023-04-28	0.3950	0.4300	0.3800	0.3850	-1.282%	105,826	-53.247%
2023-04-27	0.3750	0.4000	0.3700	0.3900	+1.299%	85,396	-53.846%
2023-04-26	0.3850	0.3950	0.3700	0.3850	-1.282%	162,598	-53.247%
2023-04-25	0.4100	0.4100	0.3850	0.3900	-4.878%	39,922	-53.846%
2023-04-24	0.4000	0.4100	0.4000	0.4100	0.000%	49,726	-56.098%
2023-04-21	0.4000	0.4200	0.4000	0.4100	0.000%	42,018	-56.098%
2023-04-20	0.4100	0.4100	0.4100	0.4100	-3.529%	86,596	-56.098%
2023-04-19	0.4250	0.4400	0.4200	0.4250	-2.299%	233,435	-57.647%
2023-04-18	0.4500	0.4550	0.4300	0.4350	-1.136%	116,855	-58.621%
2023-04-17	0.4500	0.4700	0.4400	0.4400	-2.222%	117,423	-59.091%
2023-04-14	0.4600	0.4650	0.4400	0.4500	-2.174%	76,410	-60.000%
2023-04-13	0.4600	0.4700	0.4450	0.4600	+4.545%	73,218	-60.870%
2023-04-12	0.4500	0.4600	0.4400	0.4400	-2.222%	46,133	-59.091%
2023-04-11	0.4400	0.4750	0.4400	0.4500	0.000%	78,861	-60.000%
2023-04-10	0.4700	0.4900	0.4500	0.4500	-1.099%	196,830	-60.000%
2023-04-06	0.4250	0.4600	0.4200	0.4550	+7.059%	254,185	-60.440%
2023-04-05	0.4150	0.4400	0.4150	0.4250	+1.190%	158,220	-57.647%
2023-04-04	0.4050	0.4200	0.4050	0.4200	+1.205%	90,003	-57.143%
2023-04-03	0.4000	0.4150	0.3800	0.4150	+1.220%	167,312	-56.627%
2023-03-31	0.3850	0.4100	0.3750	0.4100	+6.494%	145,555	-56.098%
2023-03-30	0.3900	0.4000	0.3800	0.3850	-3.750%	89,570	-53.247%
2023-03-29	0.3800	0.4000	0.3750	0.4000	+1.266%	243,316	-55.000%
2023-03-28	0.4150	0.4150	0.3800	0.3950	-5.952%	192,476	-54.430%
2023-03-27	0.4250	0.4250	0.3950	0.4200	+2.439%	197,335	-57.143%
2023-03-24	0.3700	0.4100	0.3700	0.4100	+15.493%	595,999	-56.098%
2023-03-23	0.4600	0.5300	0.3550	0.3550	+4.412%	2,240,401	-49.296%
2023-03-22	0.3350	0.3500	0.3350	0.3400	+1.493%	60,455	-47.059%
2023-03-21	0.3300	0.3350	0.3200	0.3350	+11.667%	281,678	-46.269%
2023-03-20	0.3050	0.3050	0.2850	0.3000	0.000%	107,227	-40.000%
2023-03-17	0.3150	0.3150	0.2950	0.3000	0.000%	154,339	-40.000%
2023-03-16	0.3050	0.3050	0.2800	0.3000	+1.695%	114,375	-40.000%
2023-03-15	0.3300	0.3300	0.2850	0.2950	-4.839%	300,423	-38.983%
2023-03-14	0.3350	0.3400	0.3100	0.3100	-3.125%	164,380	-41.935%
2023-03-13	0.3300	0.3350	0.3200	0.3200	-3.030%	113,556	-43.750%
2023-03-10	0.3400	0.3500	0.3300	0.3300	-1.493%	111,902	-45.455%
2023-03-09	0.3400	0.3500	0.3350	0.3350	-1.471%	67,758	-46.269%
2023-03-08	0.3400	0.3400	0.3400	0.3400	+1.493%	43,353	-47.059%
2023-03-07	0.3450	0.3450	0.3350	0.3350	-1.471%	59,520	-46.269%
2023-03-06	0.3450	0.3500	0.3400	0.3400	-2.857%	54,525	-47.059%
2023-03-03	0.3650	0.3650	0.3500	0.3500	-1.408%	43,721	-48.571%
2023-03-02	0.3800	0.3800	0.3500	0.3550	-4.054%	42,053	-49.296%
2023-03-01	0.3300	0.3700	0.3300	0.3700	+8.824%	280,150	-51.351%
2023-02-28	0.3500	0.3500	0.3350	0.3400	-4.225%	85,483	-47.059%
2023-02-27	0.3550	0.3600	0.3500	0.3550	+1.429%	201,704	-49.296%
2023-02-24	0.3550	0.3700	0.3450	0.3500	-1.408%	116,910	-48.571%
2023-02-23	0.3700	0.3700	0.3500	0.3550	-2.740%	63,728	-49.296%
2023-02-22	0.3650	0.3800	0.3550	0.3650	+1.389%	102,722	-50.685%
2023-02-21	0.3650	0.3800	0.3550	0.3600	-5.263%	167,229	-50.000%
2023-02-17	0.3700	0.3800	0.3550	0.3800	+1.333%	154,873	-52.632%
2023-02-16	0.3700	0.3850	0.3650	0.3750	-1.316%	94,839	-52.000%
2023-02-15	0.3850	0.3850	0.3700	0.3800	-1.299%	56,230	-52.632%
2023-02-14	0.3900	0.3900	0.3700	0.3850	-3.750%	215,952	-53.247%
2023-02-13	0.3900	0.4100	0.3750	0.4000	+1.266%	285,361	-55.000%
2023-02-10	0.4050	0.4050	0.3900	0.3950	-2.469%	149,980	-54.430%
2023-02-09	0.4150	0.4200	0.4000	0.4050	0.000%	77,369	-55.556%
2023-02-08	0.4050	0.4250	0.4000	0.4050	-1.220%	91,757	-55.556%
2023-02-07	0.4150	0.4250	0.4050	0.4100	0.000%	61,854	-56.098%

.dark-mode .ypP9yS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ypP9yS{ color: #333333; background-color: white; border: 2px solid #333333; }FLTVOLATUS AEROSPACE INCstock TSE

FLT
VOLATUS AEROSPACE INC
stock TSE