TSXV, FLT End of Day and Historical Stock Data [Volatus Aerospace Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSXV, FLT:

22 Aug 2025

LAST: 0.5800	CHANGE: 0.00	OPEN: 0.5900	HIGH: 0.6000	ASK: 0.0250	VOLUME: 1.31M
LAST: 0.5800	CHG(%): 0.00	PREV: 0.5800	LOW: 0.5700	BID: 0.0200

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.5900	0.6000	0.5700	0.5800	1.31M
21 Aug 25	0.6500	0.6500	0.5700	0.5800	3.83M
20 Aug 25	0.5500	0.6400	0.5100	0.6350	3.04M
19 Aug 25	0.6000	0.6000	0.5100	0.5400	1.89M
18 Aug 25	0.4750	0.5800	0.4750	0.5700	2.98M
15 Aug 25	0.4850	0.4850	0.4600	0.4700	1.24M
14 Aug 25	0.4950	0.5100	0.4450	0.4750	3.83M
13 Aug 25	0.4200	0.5100	0.4150	0.4900	6.48M
12 Aug 25	0.4700	0.4700	0.4500	0.4600	3.07M
11 Aug 25	0.4800	0.5100	0.4600	0.4850	3.24M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Dec 10, 2009

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.58
MA10:	0.53
MA20:	0.55
MA50:	0.49
MA100:	0.32
MA200:	0.24
STO9:	63.16
STO14:	63.16
RSI14:	52.88
WPR14:	-31.43
MTM14:	-0.02
ROC14:	-0.03
ATR:	0.07
Week High:	0.65
Week Low:	0.46
Month High:	0.70
Month Low:	0.42
Year High:	0.97
Year Low:	0.11
Volatility:	203.31