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

Flyht Aerospace Solutions Ltd (OP: FLYLF )

0.3425 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, May 14, 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 (%)
Apr 30, 2020 0.4793 0.4800 0.4751 0.4751 18,026 -0.00(-1.02%)
Apr 29, 2020 0.5151 0.5151 0.4700 0.4800 14,809 -0.00(-0.25%)
Apr 28, 2020 0.4600 0.4812 0.4600 0.4812 2,310 +0.00(+0.12%)
Apr 27, 2020 0.4500 0.4806 0.4500 0.4806 2,850 -0.02(-4.21%)
Apr 24, 2020 0.5017 0.5017 0.5017 0.5017 200 +0.01(+2.91%)
Apr 23, 2020 0.4870 0.4875 0.4870 0.4875 500 -0.01(-2.30%)
Apr 22, 2020 0.4500 0.5000 0.4473 0.4990 5,675 +0.02(+4.46%)
Apr 21, 2020 0.4960 0.4960 0.4500 0.4777 5,400 +0.03(+5.52%)
Apr 20, 2020 0.4793 0.4900 0.4527 0.4527 9,700 -0.04(-7.21%)
Apr 17, 2020 0.4879 0.4879 0.4879 0.4879 200 +0.04(+8.45%)
Apr 16, 2020 0.4863 0.4863 0.4499 0.4499 1,907 -0.01(-2.20%)
Apr 15, 2020 0.4794 0.4808 0.4600 0.4600 39,180 -0.02(-3.48%)
Apr 14, 2020 0.5000 0.5000 0.4766 0.4766 10,000 -0.05(-9.63%)
Apr 13, 2020 0.5303 0.5303 0.5274 0.5274 1,290 +0.01(+2.71%)
Apr 09, 2020 0.5155 0.5155 0.4902 0.5135 8,300 +0.03(+7.22%)
Apr 08, 2020 0.4545 0.5040 0.4545 0.4789 19,600 -0.00(-1.01%)
Apr 07, 2020 0.4000 0.4838 0.4000 0.4838 4,700 +0.08(+20.92%)
Apr 06, 2020 0.4279 0.4476 0.3696 0.4001 7,700 -0.00(-0.50%)
Apr 03, 2020 0.3771 0.4188 0.3771 0.4021 4,300 -0.00(-1.20%)
Apr 02, 2020 0.4094 0.4843 0.4070 0.4070 8,852 -0.01(-2.12%)
Apr 01, 2020 0.3650 0.4467 0.3620 0.4158 3,582 -0.02(-3.99%)
Mar 31, 2020 0.4377 0.4568 0.4061 0.4331 5,682 +0.03(+8.79%)
Mar 30, 2020 0.4618 0.4843 0.3981 0.3981 1,230 -0.05(-11.53%)
Mar 27, 2020 0.4449 0.5000 0.4449 0.4500 11,000 -0.03(-6.95%)
Mar 26, 2020 0.5000 0.5000 0.4800 0.4836 8,902 -0.02(-3.28%)
Mar 25, 2020 0.4857 0.5548 0.4691 0.5000 25,606 -0.04(-7.06%)
Mar 23, 2020 0.5380 0.5380 0.5380 0 -0.02(-3.62%)
Mar 20, 2020 0.6261 0.6261 0.5307 0.5582 10,000 +0.00(+0.22%)
Mar 19, 2020 0.5700 0.5773 0.4500 0.5570 13,046 +0.09(+20.43%)
Mar 18, 2020 0.5183 0.6345 0.4230 0.4625 2,685 -0.08(-15.28%)
Mar 17, 2020 0.5500 0.5673 0.5459 0.5459 3,500 -0.05(-8.36%)
Mar 16, 2020 0.8060 0.8060 0.5108 0.5957 13,250 -0.13(-18.08%)
Mar 13, 2020 0.7784 0.8486 0.7200 0.7272 27,100 -0.11(-13.25%)
Mar 12, 2020 0.7156 0.8786 0.7156 0.8383 68,834 -0.06(-6.62%)
Mar 11, 2020 0.8977 0.9159 0.8500 0.8977 1,620 -0.02(-2.42%)
Mar 10, 2020 0.9500 0.9975 0.9000 0.9200 9,604 -0.04(-3.95%)
Mar 09, 2020 1.039 1.039 0.9184 0.9578 37,048 -0.13(-11.97%)
Mar 06, 2020 1.010 1.099 1.010 1.088 19,200 -0.04(-3.58%)
Mar 05, 2020 1.150 1.150 1.080 1.128 34,784 +0.01(+0.75%)
Mar 04, 2020 1.010 1.120 1.010 1.120 20,360 +0.18(+18.56%)
Mar 03, 2020 1.010 1.010 0.9447 0.9447 50,400 -0.02(-1.59%)
Mar 02, 2020 0.9633 1.030 0.9600 0.9600 16,124 -0.05(-4.95%)
Feb 28, 2020 1.020 1.092 0.9913 1.010 13,500 -0.09(-8.45%)
Feb 27, 2020 1.110 1.190 1.050 1.103 14,429 -0.03(-2.37%)
Feb 26, 2020 1.163 1.210 1.120 1.130 3,491 -0.08(-6.61%)
Feb 25, 2020 1.250 1.250 1.180 1.210 13,300 +0.02(+1.68%)
Feb 24, 2020 1.193 1.220 1.190 1.190 668 -0.02(-1.65%)
Feb 21, 2020 1.195 1.210 1.187 1.210 2,800 -0.01(-0.82%)
Feb 20, 2020 1.210 1.280 1.210 1.220 1,030 +0.01(+0.83%)
Feb 19, 2020 1.210 1.210 1.210 1.210 450 +0.00(+0.34%)
Feb 18, 2020 1.217 1.229 1.193 1.206 20,820 +0.01(+0.74%)
Feb 14, 2020 1.250 1.255 1.180 1.197 27,400 -0.07(-5.44%)
Feb 13, 2020 1.330 1.330 1.266 1.266 330 +0.02(+1.34%)
Feb 12, 2020 1.320 1.320 1.249 1.249 1,500 -0.01(-0.50%)
Feb 11, 2020 1.252 1.255 1.252 1.255 947 -0.00(-0.17%)
Feb 10, 2020 1.290 1.290 1.220 1.258 700 +0.06(+4.79%)
Feb 07, 2020 1.280 1.280 1.200 1.200 800 -0.04(-3.03%)
Feb 06, 2020 1.259 1.260 1.195 1.238 5,237 -0.02(-1.79%)
Feb 05, 2020 1.289 1.350 1.245 1.260 1,632 +0.03(+2.86%)
Feb 04, 2020 1.180 1.225 1.170 1.225 9,003 +0.06(+4.70%)
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.