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

Flyht Aerospace Solutions Ltd (OP: FLYLF )

0.2932 -0.0160 (-5.17%)
Streaming Delayed Price Updated: 3:22 PM 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 (%)
Aug 31, 2021 0.7184 0.7184 0.6791 0.6983 1,530 -0.01(-2.02%)
Aug 30, 2021 0.7127 0.7127 0.7127 0.7127 1,065 -0.02(-2.26%)
Aug 27, 2021 0.6881 0.7324 0.6881 0.7292 21,000 +0.00(+0.52%)
Aug 26, 2021 0.7254 0.7254 0.7254 0.7254 210 +0.01(+2.04%)
Aug 25, 2021 0.7249 0.7249 0.7000 0.7109 2,501 +0.00(+0.13%)
Aug 24, 2021 0.7100 0.7100 0.7100 0.7100 5,731 +0.01(+0.91%)
Aug 23, 2021 0.7088 0.7088 0.6663 0.7036 3,798 +0.02(+2.69%)
Aug 20, 2021 0.6898 0.7016 0.6846 0.6852 12,000 +0.00(+0.06%)
Aug 19, 2021 0.6848 0.6848 0.6848 0.6848 505 -0.04(-6.06%)
Aug 18, 2021 0.6692 0.7379 0.6692 0.7290 11,600 +0.03(+4.14%)
Aug 17, 2021 0.7301 0.7301 0.6593 0.7000 23,930 -0.02(-2.18%)
Aug 16, 2021 0.7894 0.7894 0.6790 0.7156 8,999 -0.03(-4.32%)
Aug 13, 2021 0.7100 0.7554 0.7003 0.7479 2,710 +0.02(+3.20%)
Aug 12, 2021 0.7435 0.7442 0.7093 0.7247 34,961 +0.02(+2.87%)
Aug 11, 2021 0.6621 0.7710 0.6621 0.7045 6,186 +0.02(+3.60%)
Aug 10, 2021 0.7171 0.7171 0.6800 0.6800 12,002 -0.01(-0.73%)
Aug 09, 2021 0.7123 0.7334 0.6850 0.6850 19,810 -0.03(-4.38%)
Aug 06, 2021 0.7011 0.7186 0.6854 0.7164 15,156 +0.01(+1.63%)
Aug 05, 2021 0.7360 0.7360 0.6808 0.7049 33,005 -0.05(-6.00%)
Aug 04, 2021 0.7499 0.7499 0.7499 0.7499 3,125 +0.04(+4.97%)
Aug 03, 2021 0.7545 0.7546 0.6784 0.7144 64,227 -0.05(-7.04%)
Aug 02, 2021 0.8297 0.8297 0.7684 0.7685 11,305 -0.02(-2.46%)
Jul 30, 2021 0.7879 0.7879 0.7879 0.7879 1,078 +0.04(+5.08%)
Jul 29, 2021 0.7325 0.7910 0.7325 0.7498 12,145 -0.03(-3.60%)
Jul 28, 2021 0.7329 0.7778 0.7329 0.7778 15,000 -0.05(-5.76%)
Jul 27, 2021 0.8685 0.8922 0.8172 0.8253 28,082 -0.05(-5.98%)
Jul 26, 2021 0.8417 0.9000 0.8264 0.8778 71,917 +0.06(+7.47%)
Jul 23, 2021 0.7507 0.8168 0.7406 0.8168 28,499 +0.08(+10.65%)
Jul 22, 2021 0.7578 0.7578 0.7044 0.7382 20,005 -0.00(-0.09%)
Jul 21, 2021 0.6764 0.7574 0.6764 0.7389 33,837 +0.07(+10.20%)
Jul 20, 2021 0.6850 0.7000 0.6425 0.6705 25,015 +0.06(+9.92%)
Jul 19, 2021 0.6270 0.6488 0.6100 0.6100 3,417 +0.00(+0.21%)
Jul 16, 2021 0.6333 0.6333 0.6087 0.6087 700 -0.01(-1.76%)
Jul 15, 2021 0.5914 0.6276 0.5914 0.6196 6,324 +0.02(+3.27%)
Jul 14, 2021 0.5911 0.6000 0.5911 0.6000 5,400 +0.00(+0.64%)
Jul 13, 2021 0.5901 0.5962 0.5901 0.5962 1,200 -0.00(-0.63%)
Jul 12, 2021 0.5956 0.6000 0.5952 0.6000 6,519 +0.00(+0.33%)
Jul 09, 2021 0.5980 0.5980 0.5980 0.5980 600 +0.00(+0.49%)
Jul 08, 2021 0.5919 0.6000 0.5825 0.5951 4,250 -0.01(-1.03%)
Jul 07, 2021 0.6350 0.6397 0.6013 0.6013 28,960 -0.02(-2.72%)
Jul 06, 2021 0.6248 0.6248 0.6181 0.6181 3,499 -0.03(-4.78%)
Jul 02, 2021 0.6482 0.6491 0.6370 0.6491 6,000 +0.08(+14.22%)
Jul 01, 2021 0.6900 0.6900 0.5683 0.5683 4,433 -0.08(-12.04%)
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%)
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.