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

Flyht Aerospace Solutions Ltd (OP: FLYLF )

0.2974 -0.0118 (-3.82%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 4, 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 (%)
Jul 31, 2020 0.3600 0.3600 0.3600 0.3600 100 +0.01(+2.13%)
Jul 30, 2020 0.3500 0.3603 0.3500 0.3525 1,100 -0.00(-0.40%)
Jul 29, 2020 0.3600 0.3600 0.3539 0.3539 1,900 -0.02(-6.45%)
Jul 28, 2020 0.3600 0.3783 0.3600 0.3783 8,054 -0.01(-2.98%)
Jul 27, 2020 0.3843 0.3899 0.3732 0.3899 4,000 +0.00(+0.23%)
Jul 23, 2020 0.3890 0.3890 0.3890 0 -0.00(-0.87%)
Jul 22, 2020 0.3800 0.3924 0.3800 0.3924 1,300 +0.00(+0.62%)
Jul 21, 2020 0.3777 0.3900 0.3777 0.3900 3,002 +0.03(+8.33%)
Jul 20, 2020 0.3600 0.3600 0.3600 0.3600 2,005 -0.01(-2.70%)
Jul 17, 2020 0.3908 0.3908 0.3700 0.3700 200 -0.02(-4.76%)
Jul 16, 2020 0.4029 0.4029 0.3790 0.3885 2,364 -0.01(-1.55%)
Jul 15, 2020 0.3633 0.3946 0.3633 0.3946 10,545 +0.01(+1.91%)
Jul 14, 2020 0.3842 0.3873 0.3621 0.3872 4,880 -0.01(-3.66%)
Jul 13, 2020 0.3943 0.4019 0.3943 0.4019 14,250 +0.03(+8.62%)
Jul 10, 2020 0.3867 0.3867 0.3700 0.3700 900 +0.01(+2.21%)
Jul 09, 2020 0.4078 0.4078 0.3620 0.3620 2,490 -0.02(-5.78%)
Jul 08, 2020 0.3842 0.3842 0.3842 80 +0.00(+0.00%)
Jul 07, 2020 0.3760 0.3892 0.3628 0.3842 31,395 -0.01(-2.73%)
Jul 06, 2020 0.3950 0.3950 0.3950 10 +0.00(+0.00%)
Jul 02, 2020 0.4246 0.4246 0.3482 0.3950 127,600 +0.09(+28.00%)
Jul 01, 2020 0.3905 0.4000 0.3050 0.3086 107,758 -0.09(-22.85%)
Jun 30, 2020 0.4407 0.4407 0.3949 0.4000 32,085 +0.00(+0.00%)
Jun 29, 2020 0.4279 0.4279 0.4000 0.4000 25,387 +0.00(+0.00%)
Jun 26, 2020 0.4000 0.4280 0.4000 0.4000 5,200 +0.00(+0.00%)
Jun 25, 2020 0.4231 0.4231 0.3868 0.4000 12,424 -0.02(-5.73%)
Jun 24, 2020 0.4383 0.4383 0.3936 0.4243 1,160 -0.01(-3.30%)
Jun 23, 2020 0.4495 0.4495 0.4300 0.4388 10,000 +0.00(+0.18%)
Jun 22, 2020 0.4760 0.4760 0.4144 0.4380 3,003 -0.01(-2.01%)
Jun 19, 2020 0.4470 0.4470 0.4470 1 +0.00(+0.00%)
Jun 18, 2020 0.4470 0.4470 0.4470 0.4470 1,000 +0.01(+2.64%)
Jun 17, 2020 0.4484 0.4484 0.4355 0.4355 2,141 -0.05(-9.70%)
Jun 16, 2020 0.4823 0.4823 0.4823 5 +0.00(+0.00%)
Jun 15, 2020 0.4814 0.4823 0.4814 0.4823 3,510 +0.01(+3.01%)
Jun 12, 2020 0.4533 0.4740 0.4533 0.4682 2,300 +0.00(+0.34%)
Jun 11, 2020 0.4633 0.5087 0.4474 0.4666 18,156 -0.05(-9.36%)
Jun 10, 2020 0.5404 0.5404 0.5027 0.5148 19,005 -0.01(-1.44%)
Jun 09, 2020 0.5235 0.5473 0.5200 0.5223 12,238 -0.00(-0.51%)
Jun 08, 2020 0.5130 0.5479 0.5116 0.5250 19,464 +0.03(+6.06%)
Jun 05, 2020 0.4800 0.4950 0.4700 0.4950 14,400 +0.03(+5.32%)
Jun 04, 2020 0.4440 0.4700 0.4243 0.4700 6,966 +0.03(+5.64%)
Jun 03, 2020 0.4966 0.4966 0.4346 0.4449 4,441 -0.01(-2.43%)
Jun 02, 2020 0.4910 0.4910 0.4560 0.4560 3,670 -0.03(-5.28%)
Jun 01, 2020 0.4750 0.4814 0.4682 0.4814 3,310 +0.03(+6.48%)
May 29, 2020 0.3873 0.4521 0.3863 0.4521 5,600 +0.07(+19.41%)
May 28, 2020 0.4043 0.4043 0.3786 0.3786 322 -0.01(-3.69%)
May 27, 2020 0.3970 0.3970 0.3900 0.3931 21,602 +0.01(+2.40%)
May 26, 2020 0.3714 0.4019 0.3639 0.3839 23,050 -0.01(-1.56%)
May 21, 2020 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 20, 2020 0.3636 0.3900 0.3636 0.3900 43,525 -0.01(-3.39%)
May 19, 2020 0.4000 0.4037 0.3800 0.4037 28,577 -0.00(-0.05%)
May 18, 2020 0.4038 0.4039 0.4038 0.4039 600 +0.05(+12.57%)
May 15, 2020 0.3588 0.3588 0.3588 0.3588 4,000 -0.02(-4.95%)
May 14, 2020 0.3775 0.3775 0.3775 0.3775 1,500 -0.03(-6.81%)
May 13, 2020 0.4051 0.4051 0.4051 0.4051 140 +0.00(+0.97%)
May 12, 2020 0.4054 0.4134 0.3937 0.4012 12,400 +0.01(+3.32%)
May 11, 2020 0.4010 0.4010 0.3572 0.3883 32,589 -0.03(-6.57%)
May 08, 2020 0.4200 0.4252 0.3682 0.4156 53,900 -0.02(-4.15%)
May 07, 2020 0.4210 0.4569 0.4210 0.4336 4,047 +0.01(+1.59%)
May 06, 2020 0.4643 0.4643 0.4268 0.4268 11,572 -0.04(-9.19%)
May 05, 2020 0.4310 0.4828 0.4310 0.4700 6,400 -0.01(-1.26%)
May 04, 2020 0.4500 0.4810 0.4500 0.4760 5,112 +0.01(+3.10%)
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.