S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
AMEX
Volato Group Inc (SOAR.WS)
Volato Group Inc (SOAR.WS) Historical

SOAR.WS Volato Group Inc

0.011

0.00 (0.00%)

Jun 20 2024 - Closed

Delayed by 15 minutes

SOAR.WS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	0.011	0.00	0.00%	0.011	0.011	0.011	0
Jun 18 2024	0.011	0.00	0.00%	0.011	0.011	0.011	30,033
Jun 17 2024	0.011	0.00	0.00%	0.011	0.011	0.011	0
Jun 14 2024	0.011	0.00	0.00%	0.011	0.011	0.011	0
Jun 13 2024	0.011	0.00	0.00%	0.011	0.011	0.011	41,030
Jun 12 2024	0.011	0.00	0.00%	0.011	0.011	0.011	0
Jun 11 2024	0.011	-0.001	-8.33%	0.012	0.0125	0.011	75,617
Jun 10 2024	0.012	0.0007	6.19%	0.012	0.012	0.012	2,009
Jun 07 2024	0.0113	-0.0003	-2.59%	0.0113	0.0113	0.0113	1,001
Jun 06 2024	0.0116	0.00	0.00%	0.0116	0.0116	0.0116	0
Jun 05 2024	0.0116	-0.0035	-23.18%	0.0151	0.017	0.011	51,812
Jun 04 2024	0.0151	-0.0099	-39.60%	0.0357	0.0357	0.0151	61,602
Jun 03 2024	0.025	0.0095	61.29%	0.0151	0.025	0.0151	771
May 31 2024	0.0155	-0.0096	-38.25%	0.0357	0.0357	0.015	483,208
May 30 2024	0.0251	0.00	0.00%	0.0251	0.0251	0.0251	0
May 29 2024	0.0251	-0.0015	-5.64%	0.036	0.036	0.0222	5,315
May 28 2024	0.0266	-0.0017	-6.01%	0.0295	0.0295	0.0266	5,900
May 24 2024	0.0283	0.0061	27.48%	0.0261	0.0283	0.0261	1,600
May 23 2024	0.0222	-0.0039	-14.94%	0.0263	0.03	0.0222	35,202
May 22 2024	0.0261	-0.0128	-32.90%	0.035	0.035	0.0252	65,859
May 21 2024	0.0389	-0.011	-22.04%	0.0587	0.0741	0.0389	10,391
May 20 2024	0.0499	0.0044	9.67%	0.0563	0.0568	0.0455	16,023
May 17 2024	0.0455	-0.0132	-22.49%	0.0501	0.0501	0.0455	23,155
May 16 2024	0.0587	0.0077	15.10%	0.0587	0.0587	0.0587	2
May 15 2024	0.051	0.00	0.00%	0.051	0.051	0.051	25
May 14 2024	0.051	0.00	0.00%	0.051	0.051	0.051	0
May 13 2024	0.051	0.00	0.00%	0.051	0.051	0.051	0
May 10 2024	0.051	-0.001	-1.92%	0.0515	0.052	0.051	24,301
May 09 2024	0.052	-0.003	-5.45%	0.0521	0.0521	0.052	992
May 08 2024	0.055	0.0039	7.63%	0.055	0.055925	0.055	1,300
May 07 2024	0.0511	0.0011	2.20%	0.06	0.06	0.0511	1,500
May 06 2024	0.05	-0.02	-28.57%	0.062	0.062	0.0495	43,725
May 03 2024	0.07	0.0078	12.54%	0.08	0.08	0.07	712
May 02 2024	0.0622	-0.0165	-20.97%	0.0622	0.0622	0.0622	662
May 01 2024	0.0787	0.0187	31.17%	0.0786	0.0787	0.0786	2,808
Apr 30 2024	0.06	-0.0187	-23.76%	0.078	0.0787	0.06	1,900
Apr 29 2024	0.0787	-0.0163	-17.16%	0.08	0.085	0.06	19,450
Apr 26 2024	0.095	0.005	5.56%	0.095	0.095	0.095	100
Apr 25 2024	0.09	0.0006	0.67%	0.0845	0.099	0.06	89,120
Apr 24 2024	0.0894	-0.0074	-7.64%	0.096	0.0975	0.0845	67,058
Apr 23 2024	0.0968	-0.0155	-13.80%	0.10	0.10	0.096	11,135
Apr 22 2024	0.1123	0.00	0.00%	0.1123	0.1123	0.1123	25
Apr 19 2024	0.1123	-0.0154	-12.06%	0.096	0.1123	0.096	10,110
Apr 18 2024	0.1277	0.00	0.00%	0.1277	0.1277	0.1277	0
Apr 17 2024	0.1277	0.00	0.00%	0.1277	0.1277	0.1277	0
Apr 16 2024	0.1277	0.0277	27.70%	0.1277	0.1277	0.1277	0
Apr 15 2024	0.10	-0.005	-4.76%	0.105	0.105	0.10	27,800
Apr 12 2024	0.105	0.00	0.00%	0.105	0.105	0.105	0
Apr 11 2024	0.105	-0.008	-7.08%	0.1362	0.1362	0.105	2,004
Apr 10 2024	0.113	0.001	0.89%	0.1247	0.1248	0.105	4,421
Apr 09 2024	0.112	-0.0328	-22.65%	0.20	0.20	0.112	6,133
Apr 08 2024	0.1448	0.0258	21.68%	0.10	0.1448	0.10	15,431
Apr 05 2024	0.119	0.019	19.00%	0.20	0.20	0.096	10,593
Apr 04 2024	0.10	-0.0499	-33.29%	0.10	0.1099	0.10	3,652
Apr 03 2024	0.1499	0.00	0.00%	0.1499	0.1499	0.1499	0
Apr 02 2024	0.1499	0.0399	36.27%	0.1499	0.1499	0.1499	100
Apr 01 2024	0.11	-0.0399	-26.62%	0.105	0.11	0.105	350
Mar 28 2024	0.1499	0.0261	21.08%	0.1499	0.1499	0.1485	274
Mar 27 2024	0.1238	0.00	0.00%	0.1238	0.1238	0.1238	0
Mar 26 2024	0.1238	0.00	0.00%	0.1238	0.1238	0.1238	0
Mar 25 2024	0.1238	0.00	0.00%	0.1238	0.1238	0.1238	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions