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 (%)
Aug 31, 2018 1.010 1.010 1.010 0 +0.00(+0.00%)
Aug 30, 2018 1.010 1.010 1.010 10 +0.00(+0.00%)
Aug 29, 2018 0.9617 1.010 0.9307 1.010 500 +0.05(+5.42%)
Aug 28, 2018 0.9635 0.9635 0.9113 0.9577 1,751 +0.09(+9.95%)
Aug 27, 2018 0.9231 0.9247 0.8632 0.8710 2,015 -0.04(-4.16%)
Aug 24, 2018 0.8700 0.9254 0.8626 0.9088 1,400 +0.13(+16.81%)
Aug 23, 2018 0.7800 0.7800 0.7780 0.7780 690 -0.03(-4.25%)
Aug 22, 2018 0.8881 0.8881 0.7799 0.8125 9,700 -0.04(-4.37%)
Aug 21, 2018 0.8496 0.8496 0.8496 0.8496 300 -0.00(-0.36%)
Aug 20, 2018 0.8668 0.9053 0.8527 0.8527 360 -0.04(-4.09%)
Aug 17, 2018 0.8845 0.8891 0.8375 0.8891 900 +0.01(+1.21%)
Aug 16, 2018 0.8841 0.8841 0.8785 0.8785 650 +0.04(+5.17%)
Aug 15, 2018 0.8895 0.8895 0.8353 0.8353 11,200 -0.06(-6.35%)
Aug 14, 2018 0.9146 0.9146 0.8919 0.8919 996 -0.00(-0.30%)
Aug 13, 2018 0.8874 0.9175 0.8700 0.8946 7,100 -0.05(-5.04%)
Aug 10, 2018 0.9578 0.9578 0.8700 0.9421 3,600 +0.01(+1.30%)
Aug 09, 2018 0.9309 0.9309 0.8945 0.9300 1,100 +0.02(+2.20%)
Aug 08, 2018 0.9070 0.9100 0.9070 0.9100 5,470 -0.02(-2.15%)
Aug 07, 2018 0.9700 0.9700 0.9228 0.9300 2,775 -0.14(-13.08%)
Aug 06, 2018 1.070 1.070 1.070 1.070 250 +0.14(+14.81%)
Aug 03, 2018 0.9707 0.9707 0.9320 0.9320 900 +0.00(+0.22%)
Aug 02, 2018 0.9398 0.9667 0.9300 0.9300 845 -0.01(-1.48%)
Aug 01, 2018 0.9712 1.009 0.9440 0.9440 8,459 -0.02(-1.67%)
Jul 31, 2018 0.9600 0.9600 0.9600 0.9600 423 -0.03(-3.10%)
Jul 30, 2018 0.9730 1.000 0.9730 0.9907 800 +0.01(+1.51%)
Jul 27, 2018 0.9720 0.9760 0.9720 0.9760 200 -0.03(-2.85%)
Jul 26, 2018 1.000 1.005 0.9672 1.005 800 -0.02(-1.51%)
Jul 25, 2018 0.9902 1.020 0.9902 1.020 1,250 +0.02(+1.98%)
Jul 24, 2018 1.000 1.000 1.000 1.000 450 -0.02(-1.93%)
Jul 20, 2018 1.020 1.020 1.020 0 +0.05(+5.27%)
Jul 19, 2018 0.9688 0.9688 0.9688 0.9688 1,000 -0.08(-7.72%)
Jul 17, 2018 1.050 1.050 1.050 0 +0.02(+1.93%)
Jul 16, 2018 1.000 1.050 1.000 1.030 4,345 +0.06(+6.34%)
Jul 13, 2018 1.039 1.039 0.9686 0.9686 300 -0.05(-5.04%)
Jul 12, 2018 1.019 1.020 1.019 1.020 300 -0.01(-0.91%)
Jul 11, 2018 1.029 1.029 1.029 1.029 100 +0.00(+0.01%)
Jul 09, 2018 1.029 1.029 1.029 0 +0.02(+1.99%)
Jul 06, 2018 0.9746 1.009 0.9746 1.009 676 +0.03(+3.18%)
Jul 05, 2018 0.9939 0.9939 0.9780 0.9780 8,727 -0.12(-11.09%)
Jul 02, 2018 1.100 1.100 1.100 0 +0.12(+12.18%)
Jun 27, 2018 0.9806 0.9806 0.9806 0 +0.00(+0.02%)
Jun 26, 2018 0.9643 0.9804 0.9580 0.9804 4,524 +0.04(+4.07%)
Jun 25, 2018 0.9418 0.9717 0.9118 0.9421 6,108 +0.03(+3.19%)
Jun 22, 2018 0.9776 0.9776 0.9130 0.9130 1,475 -0.06(-6.08%)
Jun 21, 2018 0.9817 1.010 0.9664 0.9721 2,500 -0.05(-4.63%)
Jun 20, 2018 0.9808 1.019 0.9800 1.019 1,401 +0.05(+5.08%)
Jun 19, 2018 0.9547 0.9815 0.9500 0.9700 8,400 +0.04(+4.58%)
Jun 18, 2018 0.9426 0.9426 0.9130 0.9275 3,400 -0.02(-1.73%)
Jun 15, 2018 0.9457 0.9234 0.9438 945 +0.02(+2.29%)
Jun 14, 2018 0.8760 0.9227 0.8760 0.9227 2,271 +0.02(+2.64%)
Jun 13, 2018 0.8990 0.8990 0.8990 0.8990 100 -0.03(-3.23%)
Jun 12, 2018 0.7852 0.9290 0.7852 0.9290 850 -0.04(-4.46%)
Jun 11, 2018 0.9900 0.9900 0.9724 0.9724 800 +0.03(+2.81%)
Jun 08, 2018 0.9458 0.9458 0.9458 0.9458 100 +0.10(+11.27%)
Jun 07, 2018 0.8896 0.9000 0.8500 0.8500 11,000 -0.05(-5.69%)
Jun 06, 2018 0.9141 0.9141 0.8792 0.9013 1,900 -0.03(-2.86%)
Jun 05, 2018 0.9327 0.9327 0.9164 0.9278 4,800 -0.00(-0.42%)
Jun 04, 2018 0.9146 0.9386 0.9146 0.9317 1,522 +0.00(+0.18%)
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.