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

Flyht Aerospace Solutions Ltd (OP: FLYLF )

0.2915 UNCHANGED
Streaming Delayed Price Updated: 2:08 PM EDT, Jun 5, 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 (%)
Jun 30, 2021 0.6461 0.6461 0.6461 0.6461 200 +0.02(+3.38%)
Jun 29, 2021 0.6126 0.6250 0.6126 0.6250 5,100 -0.02(-3.56%)
Jun 28, 2021 0.6500 0.6532 0.6227 0.6481 1,404 +0.00(+0.70%)
Jun 25, 2021 0.6494 0.6494 0.6415 0.6436 6,019 +0.00(+0.58%)
Jun 24, 2021 0.6452 0.6600 0.6326 0.6399 6,101 -0.01(-0.82%)
Jun 23, 2021 0.6362 0.6452 0.6362 0.6452 665 +0.01(+0.81%)
Jun 22, 2021 0.6351 0.6431 0.6050 0.6400 42,003 +0.03(+4.92%)
Jun 21, 2021 0.6209 0.6750 0.6024 0.6100 136,940 -0.08(-10.95%)
Jun 18, 2021 0.6566 0.7096 0.6566 0.6850 30,400 +0.01(+1.84%)
Jun 17, 2021 0.6600 0.6731 0.6600 0.6726 6,000 -0.02(-2.55%)
Jun 16, 2021 0.7026 0.7026 0.6902 0.6902 1,100 -0.01(-1.10%)
Jun 15, 2021 0.6801 0.6979 0.6801 0.6979 31,498 +0.03(+3.84%)
Jun 14, 2021 0.6972 0.6972 0.6721 0.6721 15,005 +0.00(+0.36%)
Jun 11, 2021 0.6700 0.6904 0.6697 0.6697 2,000 -0.02(-2.59%)
Jun 10, 2021 0.6886 0.6951 0.6680 0.6875 15,000 +0.00(+0.09%)
Jun 09, 2021 0.7132 0.7132 0.6604 0.6869 15,000 +0.00(+0.07%)
Jun 08, 2021 0.6827 0.6941 0.6624 0.6864 10,998 +0.03(+5.28%)
Jun 07, 2021 0.6390 0.6833 0.6390 0.6520 11,000 -0.03(-4.68%)
Jun 04, 2021 0.6628 0.6877 0.6431 0.6840 39,995 +0.03(+5.23%)
Jun 03, 2021 0.6490 0.6919 0.5942 0.6500 19,985 -0.03(-4.41%)
Jun 02, 2021 0.6800 0.6800 0.6421 0.6800 22,487 +0.02(+3.03%)
Jun 01, 2021 0.6089 0.6669 0.6089 0.6600 44,000 +0.04(+5.77%)
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%)
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.