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

Flyht Aerospace Solutions Ltd (OP: FLYLF )

0.3059 -0.0291 (-8.69%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 31, 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 (%)
Nov 30, 2020 0.4727 0.4899 0.4653 0.4698 26,669 +0.01(+2.13%)
Nov 27, 2020 0.4681 0.4681 0.4600 0.4600 21,500 +0.02(+4.55%)
Nov 25, 2020 0.4393 0.4522 0.4393 0.4400 16,000 -0.02(-3.40%)
Nov 24, 2020 0.4307 0.4555 0.4230 0.4555 25,300 +0.01(+2.45%)
Nov 23, 2020 0.3818 0.4535 0.3730 0.4446 112,124 -0.01(-1.92%)
Nov 20, 2020 0.4533 0.4533 0.4533 0.4533 2,500 +0.04(+9.18%)
Nov 19, 2020 0.4407 0.4407 0.3905 0.4152 34,543 -0.01(-3.44%)
Nov 18, 2020 0.4415 0.4504 0.4211 0.4300 22,300 -0.02(-4.47%)
Nov 17, 2020 0.4410 0.4597 0.4410 0.4501 24,499 +0.00(+0.45%)
Nov 16, 2020 0.4659 0.4841 0.4182 0.4481 31,568 +0.02(+4.11%)
Nov 13, 2020 0.4100 0.4309 0.4100 0.4304 4,400 +0.01(+2.09%)
Nov 12, 2020 0.4435 0.4435 0.4216 0.4216 3,152 +0.01(+1.54%)
Nov 11, 2020 0.4361 0.4361 0.4019 0.4152 62,050 -0.01(-2.49%)
Nov 10, 2020 0.4551 0.4551 0.4136 0.4258 17,950 +0.01(+1.38%)
Nov 09, 2020 0.4489 0.4578 0.4135 0.4200 186,535 +0.02(+5.00%)
Nov 06, 2020 0.4234 0.4234 0.4000 0.4000 11,800 -0.01(-2.13%)
Nov 05, 2020 0.4067 0.4155 0.3850 0.4087 30,231 -0.00(-0.56%)
Nov 04, 2020 0.4197 0.4263 0.4008 0.4110 23,045 -0.00(-0.56%)
Nov 03, 2020 0.4133 0.4133 0.4133 0.4133 108 +0.01(+1.22%)
Nov 02, 2020 0.4238 0.4329 0.4049 0.4083 5,425 +0.00(+0.96%)
Oct 30, 2020 0.3964 0.4321 0.3860 0.4044 27,700 +0.01(+1.71%)
Oct 29, 2020 0.3860 0.3976 0.3860 0.3976 900 +0.01(+3.01%)
Oct 28, 2020 0.3900 0.4144 0.3500 0.3860 27,872 -0.01(-3.50%)
Oct 27, 2020 0.4362 0.4362 0.3915 0.4000 11,500 +0.00(+0.83%)
Oct 26, 2020 0.4529 0.4541 0.3500 0.3967 388,732 -0.08(-17.15%)
Oct 23, 2020 0.4521 0.4788 0.4521 0.4788 6,200 +0.03(+5.98%)
Oct 22, 2020 0.4906 0.4906 0.4438 0.4518 8,100 -0.01(-2.33%)
Oct 21, 2020 0.4774 0.4774 0.4513 0.4626 7,000 -0.01(-2.14%)
Oct 20, 2020 0.4602 0.5007 0.4602 0.4727 11,900 -0.02(-3.53%)
Oct 19, 2020 0.4608 0.5061 0.4608 0.4900 1,050 +0.01(+2.40%)
Oct 16, 2020 0.4900 0.4900 0.4216 0.4785 109,800 -0.08(-13.89%)
Oct 15, 2020 0.4859 0.5557 0.4858 0.5557 10,414 -0.02(-3.81%)
Oct 14, 2020 0.5989 0.6262 0.5560 0.5777 24,999 -0.05(-8.59%)
Oct 13, 2020 0.5600 0.6415 0.5597 0.6320 63,058 +0.01(+1.12%)
Oct 12, 2020 0.5800 0.7039 0.5400 0.6250 192,005 +0.07(+13.10%)
Oct 09, 2020 0.5424 0.5676 0.5200 0.5526 93,200 +0.03(+5.58%)
Oct 08, 2020 0.4900 0.5253 0.4900 0.5234 176,502 +0.05(+11.36%)
Oct 07, 2020 0.3800 0.4700 0.3800 0.4700 83,112 +0.03(+6.36%)
Oct 06, 2020 0.4195 0.4426 0.4195 0.4419 3,568 +0.01(+2.77%)
Oct 05, 2020 0.3900 0.4300 0.3795 0.4300 220,160 +0.03(+6.44%)
Oct 02, 2020 0.3958 0.4040 0.3958 0.4040 800 +0.02(+6.32%)
Oct 01, 2020 0.3930 0.3966 0.3800 0.3800 11,013 +0.00(+0.00%)
Sep 30, 2020 0.3800 0.4037 0.3794 0.3800 39,501 -0.01(-3.46%)
Sep 29, 2020 0.4058 0.4058 0.3801 0.3936 8,025 -0.01(-1.94%)
Sep 28, 2020 0.3904 0.4107 0.3700 0.4014 70,127 +0.01(+2.87%)
Sep 25, 2020 0.4594 0.4594 0.3700 0.3902 1,300 +0.01(+3.28%)
Sep 24, 2020 0.3990 0.3990 0.3767 0.3778 3,000 +0.01(+2.83%)
Sep 23, 2020 0.4054 0.4054 0.3577 0.3674 4,300 -0.03(-7.08%)
Sep 22, 2020 0.3540 0.3955 0.3442 0.3954 13,362 +0.05(+15.04%)
Sep 21, 2020 0.3435 0.3437 0.3435 0.3437 1,550 -0.01(-1.80%)
Sep 18, 2020 0.3372 0.3600 0.3372 0.3500 2,400 +0.01(+4.23%)
Sep 17, 2020 0.3455 0.3455 0.3193 0.3358 5,001 -0.01(-2.69%)
Sep 16, 2020 0.3473 0.3607 0.3439 0.3451 40,628 +0.01(+1.68%)
Sep 15, 2020 0.3634 0.3634 0.3115 0.3394 5,071 +0.00(+0.33%)
Sep 14, 2020 0.3437 0.3437 0.3300 0.3383 4,006 -0.01(-1.94%)
Sep 11, 2020 0.3416 0.3480 0.3416 0.3450 3,100 +0.01(+4.29%)
Sep 10, 2020 0.3372 0.3372 0.3296 0.3308 770 -0.01(-2.10%)
Sep 09, 2020 0.3480 0.3480 0.3261 0.3379 4,860 +0.04(+11.78%)
Sep 08, 2020 0.3000 0.3238 0.3000 0.3023 7,525 -0.00(-0.10%)
Sep 04, 2020 0.3000 0.3026 0.2952 0.3026 16,000 -0.05(-13.52%)
Sep 03, 2020 0.3499 0.3499 0.3377 0.3499 512 +0.01(+2.91%)
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.