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 -0.0075 (-2.19%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 15, 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 (%)
Mar 29, 2019 1.110 1.110 1.110 1.110 200 +0.02(+1.83%)
Mar 28, 2019 1.110 1.110 1.090 1.090 10,700 -0.00(-0.37%)
Mar 27, 2019 1.071 1.094 1.071 1.094 1,100 -0.01(-1.11%)
Mar 25, 2019 1.106 1.106 1.106 0 -0.02(-2.10%)
Mar 22, 2019 1.100 1.143 1.100 1.130 1,600 -0.02(-1.55%)
Mar 21, 2019 1.149 1.149 1.148 1.148 600 +0.02(+1.58%)
Mar 20, 2019 1.130 1.131 1.130 1.130 4,600 -0.01(-0.56%)
Mar 19, 2019 1.060 1.150 1.060 1.136 27,700 +0.08(+7.21%)
Mar 18, 2019 1.030 1.060 1.030 1.060 2,200 +0.07(+6.88%)
Mar 15, 2019 0.9690 0.9918 0.9690 0.9918 1,100 -0.02(-1.62%)
Mar 14, 2019 0.9766 1.008 0.9766 1.008 4,300 +0.06(+6.12%)
Mar 11, 2019 0.9500 0.9500 0.9500 0 +0.01(+0.56%)
Mar 08, 2019 0.9954 0.9954 0.9447 0.9447 5,200 -0.01(-1.11%)
Mar 07, 2019 0.9553 0.9553 0.9553 0.9553 100 -0.02(-2.19%)
Mar 06, 2019 0.9670 0.9767 0.9619 0.9767 10,200 +0.04(+3.90%)
Mar 05, 2019 0.9400 0.9400 0.9400 0.9400 500 -0.06(-6.00%)
Mar 01, 2019 1.000 1.000 1.000 0 -0.04(-3.71%)
Feb 26, 2019 1.038 1.038 1.038 0 +0.00(+0.07%)
Feb 25, 2019 0.9553 1.038 0.9553 1.038 3,200 +0.07(+7.10%)
Feb 22, 2019 0.9652 0.9706 0.9417 0.9690 1,000 +0.01(+1.06%)
Feb 21, 2019 0.9657 0.9657 0.9487 0.9588 6,100 -0.00(-0.33%)
Feb 20, 2019 0.9887 0.9887 0.9620 0.9620 525 -0.00(-0.33%)
Feb 19, 2019 0.9510 0.9652 0.9509 0.9652 14,044 -0.00(-0.35%)
Feb 15, 2019 0.9399 0.9686 0.9399 0.9686 200 +0.04(+3.75%)
Feb 14, 2019 0.9336 0.9336 0.9336 0.9336 222 +0.03(+2.97%)
Feb 13, 2019 0.9126 0.9126 0.9067 0.9067 3,350 -0.01(-0.85%)
Feb 12, 2019 0.9153 0.9153 0.9069 0.9145 626 +0.00(+0.25%)
Feb 11, 2019 1.000 1.000 0.9122 0.9122 2,100 -0.06(-5.87%)
Feb 08, 2019 0.9298 0.9691 0.9298 0.9691 1,400 +0.02(+2.62%)
Feb 07, 2019 0.9444 0.9444 0.9444 0.9444 300 -0.02(-1.57%)
Feb 06, 2019 0.9513 1.000 0.9292 0.9595 4,800 +0.01(+0.56%)
Feb 05, 2019 0.9618 0.9618 0.9542 0.9542 1,200 -0.03(-3.52%)
Feb 04, 2019 0.9889 0.9890 0.9889 0.9890 4,000 +0.02(+1.62%)
Feb 01, 2019 0.9500 0.9898 0.9500 0.9732 8,000 +0.02(+1.96%)
Jan 31, 2019 0.9545 0.9545 0.9545 0.9545 500 +0.00(+0.09%)
Jan 30, 2019 0.9572 0.9572 0.9536 0.9536 700 -0.02(-2.09%)
Jan 29, 2019 0.9078 0.9740 0.9078 0.9740 3,642 -0.01(-0.94%)
Jan 28, 2019 0.9652 0.9832 0.9652 0.9832 600 -0.03(-2.56%)
Jan 25, 2019 1.000 1.009 1.000 1.009 400 +0.00(+0.06%)
Jan 24, 2019 0.9700 1.008 0.9689 1.008 1,508 +0.00(+0.16%)
Jan 23, 2019 0.9686 1.007 0.9321 1.007 7,845 -0.02(-2.04%)
Jan 18, 2019 1.028 1.028 1.028 0 -0.01(-1.17%)
Jan 17, 2019 1.010 1.040 1.010 1.040 1,100 +0.02(+2.11%)
Jan 16, 2019 1.040 1.040 0.9785 1.018 1,300 +0.01(+0.84%)
Jan 15, 2019 1.010 1.010 1.010 1.010 500 -0.03(-2.88%)
Jan 14, 2019 1.048 1.050 1.040 1.040 7,100 +0.03(+2.97%)
Jan 11, 2019 1.011 1.011 1.010 1.010 5,500 -0.00(-0.45%)
Jan 10, 2019 1.022 1.022 1.010 1.015 21,364 +0.02(+2.18%)
Jan 09, 2019 0.9920 1.000 0.9920 0.9930 800 +0.01(+1.16%)
Jan 08, 2019 0.9679 0.9879 0.9679 0.9816 1,150 +0.06(+6.46%)
Jan 07, 2019 0.8657 0.9891 0.8657 0.9220 12,600 +0.10(+11.65%)
Jan 04, 2019 0.7938 0.8258 0.7938 0.8258 1,800 +0.08(+10.80%)
Jan 03, 2019 0.7453 0.7453 0.7453 0.7453 250 -0.00(-0.49%)
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.