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 (%)
Dec 31, 2020 0.5293 0.5293 0.5293 25,001 +0.01(+1.65%)
Dec 30, 2020 0.5425 0.5425 0.5047 0.5207 25,001 -0.00(-0.69%)
Dec 29, 2020 0.5200 0.5400 0.5100 0.5243 70,401 +0.00(+0.83%)
Dec 28, 2020 0.5500 0.5500 0.4876 0.5200 52,261 +0.01(+1.36%)
Dec 24, 2020 0.4982 0.5216 0.4866 0.5130 15,800 -0.02(-3.21%)
Dec 23, 2020 0.5266 0.5340 0.5266 0.5300 5,005 -0.01(-1.05%)
Dec 22, 2020 0.5670 0.5670 0.5218 0.5356 10,150 +0.01(+1.06%)
Dec 21, 2020 0.5571 0.5575 0.5279 0.5300 44,245 -0.02(-3.92%)
Dec 18, 2020 0.5581 0.5582 0.5430 0.5516 32,000 -0.02(-4.32%)
Dec 17, 2020 0.5617 0.5765 0.5581 0.5765 6,998 -0.01(-0.95%)
Dec 16, 2020 0.5618 0.5820 0.5618 0.5820 10,500 +0.01(+2.11%)
Dec 15, 2020 0.5718 0.5838 0.5700 0.5700 40,501 -0.01(-1.89%)
Dec 14, 2020 0.5903 0.6100 0.5763 0.5810 6,285 -0.01(-1.37%)
Dec 11, 2020 0.5799 0.5891 0.5629 0.5891 60,000 +0.04(+7.76%)
Dec 10, 2020 0.5642 0.5833 0.5463 0.5467 21,547 -0.02(-4.32%)
Dec 09, 2020 0.5700 0.5771 0.5594 0.5714 19,660 +0.04(+7.81%)
Dec 08, 2020 0.4918 0.5356 0.4918 0.5300 24,515 +0.04(+8.58%)
Dec 07, 2020 0.4904 0.4952 0.4729 0.4881 45,000 -0.00(-0.99%)
Dec 04, 2020 0.4813 0.4930 0.4585 0.4930 110,500 +0.01(+1.99%)
Dec 03, 2020 0.4499 0.4887 0.4406 0.4834 123,573 +0.04(+8.12%)
Dec 02, 2020 0.4650 0.4650 0.4379 0.4471 9,543 -0.01(-2.80%)
Dec 01, 2020 0.4828 0.4828 0.4594 0.4600 4,200 -0.01(-2.09%)
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%)
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.