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 -0.0085 (-2.47%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 22, 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 (%)
Dec 31, 2019 0.8755 1.010 0.8755 0.9818 35,600 -0.06(-5.98%)
Dec 30, 2019 1.065 1.065 0.9882 1.044 5,813 +0.03(+3.33%)
Dec 27, 2019 0.9848 1.030 0.9755 1.010 12,200 +0.10(+10.44%)
Dec 26, 2019 1.090 1.090 0.9150 0.9150 758 -0.10(-10.29%)
Dec 24, 2019 1.036 1.036 0.9670 1.020 800 +0.02(+2.00%)
Dec 23, 2019 1.000 1.000 1.000 1.000 1,090 +0.00(+0.00%)
Dec 20, 2019 1.000 1.000 1.000 1.000 3,300 -0.05(-4.44%)
Dec 19, 2019 1.054 1.054 1.003 1.046 3,800 -0.00(-0.14%)
Dec 18, 2019 1.040 1.048 1.000 1.048 4,201 -0.00(-0.28%)
Dec 17, 2019 1.051 1.051 1.051 1.051 200 +0.00(+0.09%)
Dec 16, 2019 1.050 1.050 1.050 90 +0.00(+0.00%)
Dec 13, 2019 1.000 1.050 1.000 1.050 900 -0.01(-0.94%)
Dec 12, 2019 1.110 1.110 0.9964 1.060 20,000 +0.01(+1.15%)
Dec 11, 2019 1.100 1.100 1.000 1.048 14,900 -0.01(-1.13%)
Dec 10, 2019 1.083 1.083 1.000 1.060 11,150 +0.05(+5.13%)
Dec 09, 2019 1.067 1.068 1.008 1.008 7,800 -0.05(-4.88%)
Dec 06, 2019 1.013 1.060 1.013 1.060 17,200 +0.05(+4.95%)
Dec 05, 2019 1.036 1.036 0.9966 1.010 12,870 -0.05(-4.35%)
Dec 04, 2019 1.100 1.100 0.9939 1.056 4,475 +0.10(+10.31%)
Dec 03, 2019 1.055 1.055 0.9572 0.9572 1,810 -0.08(-7.96%)
Dec 02, 2019 1.060 1.060 0.9580 1.040 11,900 +0.07(+7.01%)
Nov 29, 2019 0.9413 0.9719 0.9338 0.9719 2,900 +0.00(+0.31%)
Nov 27, 2019 1.040 1.040 0.9571 0.9689 10,300 -0.03(-2.62%)
Nov 26, 2019 0.9766 0.9950 0.9500 0.9950 30,552 +0.01(+0.51%)
Nov 25, 2019 0.9900 0.9900 0.9900 0.9900 30,073 +0.02(+1.56%)
Nov 22, 2019 0.9024 0.9748 0.9024 0.9748 800 -0.01(-0.73%)
Nov 21, 2019 1.020 1.020 0.9820 0.9820 200 +0.02(+2.33%)
Nov 20, 2019 0.9900 0.9900 0.9596 0.9596 17,050 -0.05(-5.25%)
Nov 19, 2019 1.001 1.062 0.9901 1.013 6,455 -0.02(-1.69%)
Nov 18, 2019 1.000 1.030 1.000 1.030 1,100 -0.02(-2.17%)
Nov 15, 2019 1.046 1.053 1.046 1.053 600 +0.02(+2.24%)
Nov 14, 2019 1.020 1.030 1.020 1.030 350 +0.05(+4.78%)
Nov 13, 2019 1.044 1.044 0.9800 0.9830 6,100 -0.05(-4.56%)
Nov 12, 2019 1.046 1.046 1.000 1.030 12,600 -0.00(-0.11%)
Nov 11, 2019 1.091 1.091 1.031 1.031 600 -0.01(-1.42%)
Nov 08, 2019 1.083 1.083 1.000 1.046 7,600 -0.01(-1.33%)
Nov 07, 2019 0.9893 1.060 0.9893 1.060 12,800 +0.09(+9.28%)
Nov 06, 2019 1.020 1.020 0.9588 0.9700 2,415 -0.01(-0.75%)
Nov 05, 2019 0.9746 0.9773 0.9746 0.9773 1,471 -0.01(-0.63%)
Nov 04, 2019 0.9835 0.9835 0.9835 0.9835 201 +0.03(+2.74%)
Nov 01, 2019 0.9747 0.9747 0.9523 0.9573 3,700 +0.02(+2.65%)
Oct 31, 2019 0.9604 0.9604 0.9200 0.9326 3,600 -0.02(-2.35%)
Oct 30, 2019 0.9556 0.9556 0.9520 0.9550 5,001 -0.00(-0.27%)
Oct 29, 2019 0.9182 0.9576 0.9182 0.9576 12,950 -0.01(-0.97%)
Oct 25, 2019 0.9670 0.9670 0.9670 0 +0.01(+0.88%)
Oct 24, 2019 0.9300 0.9661 0.9300 0.9586 3,600 +0.02(+1.74%)
Oct 23, 2019 0.8805 0.9422 0.8805 0.9422 11,000 +0.01(+0.86%)
Oct 22, 2019 0.9632 0.9650 0.9188 0.9342 4,250 -0.03(-3.10%)
Oct 21, 2019 0.9641 0.9641 0.9641 0.9641 100 +0.00(+0.29%)
Oct 17, 2019 0.9613 0.9613 0.9613 0 +0.01(+1.21%)
Oct 16, 2019 0.9989 0.9989 0.9298 0.9498 3,950 -0.06(-6.00%)
Oct 15, 2019 0.9001 1.010 0.9001 1.010 1,250 -0.06(-5.39%)
Oct 14, 2019 1.130 1.130 1.068 1.068 2,000 +0.10(+10.67%)
Oct 11, 2019 0.9800 1.004 0.9650 0.9650 13,100 -0.03(-2.53%)
Oct 10, 2019 0.9900 0.9900 0.9900 0.9900 4,050 -0.02(-2.37%)
Oct 09, 2019 1.050 1.050 0.9820 1.014 7,800 -0.02(-1.63%)
Oct 08, 2019 1.055 1.055 1.000 1.031 24,100 -0.02(-2.27%)
Oct 07, 2019 1.010 1.055 1.010 1.055 5,200 +0.01(+1.41%)
Oct 04, 2019 1.048 1.048 1.001 1.040 12,800 +0.01(+0.78%)
Oct 03, 2019 1.100 1.100 1.020 1.032 8,200 -0.01(-1.34%)
Oct 02, 2019 1.080 1.080 1.020 1.046 11,800 +0.04(+3.56%)
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.