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

Flyht Aerospace Solutions Ltd (OP: FLYLF )

0.3059 -0.0291 (-8.69%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 31, 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 (%)
May 28, 2021 0.6200 0.6240 0.6111 0.6240 57,505 +0.00(+0.65%)
May 27, 2021 0.5513 0.6200 0.5500 0.6200 80,938 +0.07(+13.35%)
May 26, 2021 0.5576 0.5723 0.5415 0.5470 39,995 -0.02(-3.08%)
May 25, 2021 0.5668 0.5730 0.5644 0.5644 2,400 -0.05(-7.81%)
May 24, 2021 0.6122 0.6122 0.6122 0.6122 325 +0.04(+6.64%)
May 21, 2021 0.5741 0.5741 0.5741 0.5741 509 -0.00(-0.30%)
May 20, 2021 0.5883 0.5887 0.5400 0.5758 7,696 -0.00(-0.33%)
May 19, 2021 0.6270 0.6270 0.5601 0.5777 30,000 -0.01(-1.94%)
May 18, 2021 0.5788 0.5900 0.5636 0.5891 54,000 +0.05(+9.25%)
May 17, 2021 0.5300 0.5392 0.5300 0.5392 19,995 +0.01(+1.87%)
May 14, 2021 0.4340 0.5302 0.4340 0.5293 11,670 +0.00(+0.30%)
May 13, 2021 0.5150 0.5277 0.4897 0.5277 2,325 +0.01(+2.47%)
May 12, 2021 0.5380 0.5380 0.5125 0.5150 24,883 -0.01(-1.36%)
May 11, 2021 0.5294 0.5294 0.5221 0.5221 270 -0.00(-0.50%)
May 10, 2021 0.5167 0.5263 0.5167 0.5247 20,175 +0.02(+4.94%)
May 07, 2021 0.5167 0.5167 0.5000 0.5000 8,300 +0.02(+5.20%)
May 06, 2021 0.5404 0.5410 0.4674 0.4753 16,063 -0.04(-7.62%)
May 05, 2021 0.5206 0.5303 0.4871 0.5145 10,197 -0.01(-1.21%)
May 04, 2021 0.5408 0.5408 0.5100 0.5208 15,000 -0.02(-3.20%)
May 03, 2021 0.5337 0.5389 0.5125 0.5380 30,000 +0.02(+3.26%)
Apr 30, 2021 0.5331 0.5493 0.5202 0.5210 38,000 +0.00(+0.46%)
Apr 29, 2021 0.5234 0.5373 0.5110 0.5186 2,339 -0.00(-0.84%)
Apr 28, 2021 0.5283 0.5360 0.5217 0.5230 1,702 -0.01(-1.84%)
Apr 27, 2021 0.5323 0.5329 0.5074 0.5328 7,218 +0.02(+3.40%)
Apr 26, 2021 0.4760 0.5348 0.4760 0.5153 7,000 -0.01(-1.38%)
Apr 23, 2021 0.5211 0.5232 0.5121 0.5225 30,400 +0.01(+1.26%)
Apr 22, 2021 0.5160 0.5160 0.5160 0.5160 500 +0.00(+0.90%)
Apr 21, 2021 0.5210 0.5272 0.5114 0.5114 10,500 -0.00(-0.23%)
Apr 20, 2021 0.5278 0.5359 0.4991 0.5126 20,000 +0.02(+3.62%)
Apr 19, 2021 0.5265 0.5280 0.4947 0.4947 48,720 -0.03(-5.34%)
Apr 16, 2021 0.5770 0.5770 0.5071 0.5226 35,000 -0.01(-2.70%)
Apr 15, 2021 0.5449 0.5449 0.5105 0.5371 14,822 +0.00(+0.47%)
Apr 14, 2021 0.5636 0.5636 0.5346 0.5346 1,286 -0.03(-4.59%)
Apr 13, 2021 0.6013 0.6013 0.5450 0.5603 14,002 -0.02(-4.07%)
Apr 12, 2021 0.5693 0.6100 0.5471 0.5841 54,996 -0.01(-1.18%)
Apr 09, 2021 0.5615 0.5915 0.5615 0.5911 26,900 +0.04(+6.50%)
Apr 08, 2021 0.5545 0.5747 0.5545 0.5550 39,997 -0.00(-0.80%)
Apr 07, 2021 0.5664 0.5797 0.5595 0.5595 5,240 -0.01(-1.08%)
Apr 06, 2021 0.5240 0.5736 0.5240 0.5656 8,000 +0.01(+1.13%)
Apr 05, 2021 0.5720 0.5720 0.5542 0.5593 2,411 +0.01(+2.62%)
Apr 01, 2021 0.5900 0.5900 0.5324 0.5450 3,500 -0.01(-2.22%)
Mar 31, 2021 0.6009 0.6009 0.5350 0.5574 33,497 +0.01(+1.07%)
Mar 30, 2021 0.5649 0.5649 0.5515 0.5515 800 -0.01(-1.68%)
Mar 29, 2021 0.5900 0.5900 0.5351 0.5609 4,200 +0.02(+3.83%)
Mar 26, 2021 0.5759 0.5759 0.5364 0.5402 10,300 -0.03(-5.39%)
Mar 25, 2021 0.5470 0.6110 0.5462 0.5710 22,495 +0.03(+5.96%)
Mar 24, 2021 0.5678 0.5678 0.5389 0.5389 5,300 -0.01(-2.02%)
Mar 23, 2021 0.5500 0.5754 0.5449 0.5500 11,921 -0.01(-2.08%)
Mar 22, 2021 0.5617 0.5696 0.5600 0.5617 1,489 -0.02(-4.00%)
Mar 19, 2021 0.5868 0.5868 0.5718 0.5851 5,900 +0.01(+1.58%)
Mar 18, 2021 0.5573 0.5760 0.5500 0.5760 36,997 -0.01(-1.44%)
Mar 17, 2021 0.5820 0.5900 0.5820 0.5844 11,003 -0.03(-4.40%)
Mar 16, 2021 0.6000 0.6113 0.5752 0.6113 13,016 +0.02(+2.83%)
Mar 15, 2021 0.6113 0.6228 0.5255 0.5945 301,948 +0.00(+0.69%)
Mar 12, 2021 0.6011 0.6011 0.5852 0.5904 120,800 -0.03(-4.85%)
Mar 11, 2021 0.6484 0.6500 0.6000 0.6205 69,958 -0.03(-3.95%)
Mar 10, 2021 0.6633 0.6633 0.6163 0.6460 12,505 -0.01(-2.06%)
Mar 09, 2021 0.6370 0.6596 0.6368 0.6596 5,559 +0.02(+3.55%)
Mar 08, 2021 0.6583 0.6821 0.6024 0.6370 32,451 -0.00(-0.41%)
Mar 05, 2021 0.5863 0.7300 0.5863 0.6396 351,000 +0.07(+11.45%)
Mar 04, 2021 0.6000 0.6200 0.5700 0.5739 6,275 -0.05(-7.42%)
Mar 03, 2021 0.5874 0.6199 0.5601 0.6199 55,002 +0.02(+3.32%)
Mar 02, 2021 0.5280 0.6060 0.5280 0.6000 73,406 +0.03(+5.73%)
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.