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

Flyht Aerospace Solutions Ltd (OP: FLYLF )

0.3350 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 23, 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 (%)
Dec 31, 2021 0.6043 0.6043 0.5529 0.5796 35,500 +0.00(+0.00%)
Dec 30, 2021 0.5843 0.5956 0.5796 0.5796 20,825 +0.01(+2.10%)
Dec 29, 2021 0.5451 0.5947 0.5451 0.5677 20,510 +0.02(+3.97%)
Dec 28, 2021 0.5300 0.5700 0.5300 0.5460 9,150 +0.02(+3.66%)
Dec 27, 2021 0.5173 0.5500 0.5173 0.5267 4,500 -0.04(-7.60%)
Dec 23, 2021 0.5539 0.5700 0.5265 0.5700 25,000 +0.05(+9.72%)
Dec 22, 2021 0.5206 0.5206 0.5195 0.5195 1,100 +0.00(+0.13%)
Dec 21, 2021 0.5200 0.5200 0.5100 0.5188 1,800 -0.02(-4.25%)
Dec 20, 2021 0.5418 0.5418 0.5418 0.5418 250 +0.02(+3.04%)
Dec 17, 2021 0.5248 0.5387 0.5060 0.5258 11,001 -0.07(-12.37%)
Dec 16, 2021 0.5642 0.6000 0.5642 0.6000 500 +0.03(+5.02%)
Dec 15, 2021 0.5541 0.5713 0.5406 0.5713 5,001 +0.03(+5.37%)
Dec 14, 2021 0.5482 0.5888 0.5296 0.5422 6,001 -0.01(-2.31%)
Dec 13, 2021 0.5560 0.5684 0.5307 0.5550 27,000 -0.01(-2.10%)
Dec 10, 2021 0.5669 0.5669 0.5580 0.5669 2,500 +0.02(+3.64%)
Dec 09, 2021 0.5486 0.5614 0.5269 0.5470 5,200 -0.02(-4.35%)
Dec 08, 2021 0.5549 0.5719 0.5549 0.5719 1,500 +0.04(+6.60%)
Dec 07, 2021 0.5695 0.5695 0.5365 0.5365 28,300 -0.01(-2.33%)
Dec 06, 2021 0.5159 0.5493 0.5159 0.5493 6,000 -0.01(-2.12%)
Dec 03, 2021 0.5263 0.5612 0.5263 0.5612 500 +0.01(+1.12%)
Dec 01, 2021 0.5550 0.5550 0.5550 10 +0.04(+8.36%)
Nov 30, 2021 0.5323 0.5324 0.4983 0.5122 11,842 -0.05(-9.20%)
Nov 29, 2021 0.5160 0.5641 0.5160 0.5641 20,100 +0.02(+4.35%)
Nov 26, 2021 0.5251 0.5406 0.5200 0.5406 29,840 +0.00(+0.90%)
Nov 24, 2021 0.5500 0.5500 0.5283 0.5358 8,300 -0.05(-8.57%)
Nov 23, 2021 0.5860 0.5902 0.5860 0.5860 1,100 -0.02(-3.93%)
Nov 22, 2021 0.6200 0.6200 0.6100 0.6100 16,100 -0.02(-2.59%)
Nov 19, 2021 0.6476 0.6476 0.6262 0.6262 4,044 -0.04(-6.36%)
Nov 18, 2021 0.5911 0.6687 0.6178 0.6687 264,020 +0.07(+12.24%)
Nov 17, 2021 0.5886 0.5958 0.5881 0.5958 1,500 -0.00(-0.03%)
Nov 16, 2021 0.6019 0.6019 0.5925 0.5960 1,277 -0.02(-3.17%)
Nov 15, 2021 0.6155 0.6155 0.6155 0.6155 10,000 +0.02(+3.01%)
Nov 12, 2021 0.6100 0.6100 0.5926 0.5975 13,998 -0.00(-0.42%)
Nov 11, 2021 0.6089 0.6089 0.6000 0.6000 5,001 -0.00(-0.23%)
Nov 09, 2021 0.6197 0.6197 0.6014 0.6014 2,120 -0.01(-1.41%)
Nov 08, 2021 0.6431 0.6431 0.6094 0.6100 12,900 -0.01(-1.85%)
Nov 05, 2021 0.6248 0.6258 0.6001 0.6215 31,437 +0.01(+1.35%)
Nov 04, 2021 0.6110 0.6132 0.6000 0.6132 7,904 -0.03(-4.75%)
Nov 03, 2021 0.6240 0.6438 0.6240 0.6438 3,492 +0.02(+3.62%)
Nov 02, 2021 0.6400 0.6400 0.6213 0.6213 2,200 +0.01(+1.85%)
Nov 01, 2021 0.6000 0.6390 0.6390 0.6100 12,400 -0.03(-4.54%)
Oct 29, 2021 0.6390 0.6400 0.6390 0.6390 300 +0.01(+1.46%)
Oct 28, 2021 0.6307 0.6307 0.6223 0.6298 3,146 -0.01(-1.29%)
Oct 27, 2021 0.6307 0.6380 0.6307 0.6380 2,152 -0.00(-0.68%)
Oct 26, 2021 0.6440 0.6424 7,504 -0.00(-0.57%)
Oct 25, 2021 0.5900 0.6461 0.5900 0.6461 3,004 -0.00(-0.09%)
Oct 22, 2021 0.6301 0.6698 0.5817 0.6467 100,400 -0.00(-0.11%)
Oct 21, 2021 0.6315 0.6474 0.6315 0.6474 950 -0.00(-0.37%)
Oct 20, 2021 0.6299 0.6900 0.6299 0.6498 4,500 -0.02(-3.01%)
Oct 19, 2021 0.6689 0.6700 0.6559 0.6700 16,000 -0.02(-2.90%)
Oct 18, 2021 0.6700 0.6900 0.6626 0.6900 22,953 +0.05(+7.81%)
Oct 15, 2021 0.6223 0.6400 0.6223 0.6400 10,000 -0.01(-1.20%)
Oct 14, 2021 0.6144 0.6478 0.6144 0.6478 10,500 +0.04(+6.93%)
Oct 13, 2021 0.6101 0.6101 0.6029 0.6058 25,000 -0.03(-5.34%)
Oct 12, 2021 0.6429 0.6429 0.6400 0.6400 4,000 -0.02(-2.78%)
Oct 11, 2021 0.6394 0.6950 0.6101 0.6583 7,030 +0.02(+3.47%)
Oct 08, 2021 0.6453 0.6687 0.6283 0.6362 13,509 -0.02(-2.74%)
Oct 07, 2021 0.6355 0.6623 0.6333 0.6541 45,000 +0.01(+1.47%)
Oct 06, 2021 0.6355 0.6446 0.6355 0.6446 1,000 -0.01(-1.27%)
Oct 05, 2021 0.6350 0.6529 0.6213 0.6529 10,000 +0.01(+1.95%)
Oct 04, 2021 0.6100 0.6404 0.6100 0.6404 320 -0.03(-3.87%)
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.