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 (%)
Mar 31, 2021 0.6009 0.6009 0.5350 0.5574 33,497 +0.01(+1.07%)
Mar 30, 2021 0.5649 0.5649 0.5515 0.5515 800 -0.01(-1.68%)
Mar 29, 2021 0.5900 0.5900 0.5351 0.5609 4,200 +0.02(+3.83%)
Mar 26, 2021 0.5759 0.5759 0.5364 0.5402 10,300 -0.03(-5.39%)
Mar 25, 2021 0.5470 0.6110 0.5462 0.5710 22,495 +0.03(+5.96%)
Mar 24, 2021 0.5678 0.5678 0.5389 0.5389 5,300 -0.01(-2.02%)
Mar 23, 2021 0.5500 0.5754 0.5449 0.5500 11,921 -0.01(-2.08%)
Mar 22, 2021 0.5617 0.5696 0.5600 0.5617 1,489 -0.02(-4.00%)
Mar 19, 2021 0.5868 0.5868 0.5718 0.5851 5,900 +0.01(+1.58%)
Mar 18, 2021 0.5573 0.5760 0.5500 0.5760 36,997 -0.01(-1.44%)
Mar 17, 2021 0.5820 0.5900 0.5820 0.5844 11,003 -0.03(-4.40%)
Mar 16, 2021 0.6000 0.6113 0.5752 0.6113 13,016 +0.02(+2.83%)
Mar 15, 2021 0.6113 0.6228 0.5255 0.5945 301,948 +0.00(+0.69%)
Mar 12, 2021 0.6011 0.6011 0.5852 0.5904 120,800 -0.03(-4.85%)
Mar 11, 2021 0.6484 0.6500 0.6000 0.6205 69,958 -0.03(-3.95%)
Mar 10, 2021 0.6633 0.6633 0.6163 0.6460 12,505 -0.01(-2.06%)
Mar 09, 2021 0.6370 0.6596 0.6368 0.6596 5,559 +0.02(+3.55%)
Mar 08, 2021 0.6583 0.6821 0.6024 0.6370 32,451 -0.00(-0.41%)
Mar 05, 2021 0.5863 0.7300 0.5863 0.6396 351,000 +0.07(+11.45%)
Mar 04, 2021 0.6000 0.6200 0.5700 0.5739 6,275 -0.05(-7.42%)
Mar 03, 2021 0.5874 0.6199 0.5601 0.6199 55,002 +0.02(+3.32%)
Mar 02, 2021 0.5280 0.6060 0.5280 0.6000 73,406 +0.03(+5.73%)
Mar 01, 2021 0.5350 0.5713 0.5201 0.5675 30,395 -0.05(-7.62%)
Feb 26, 2021 0.5886 0.6143 0.5647 0.6143 13,800 +0.04(+6.82%)
Feb 25, 2021 0.5876 0.5956 0.5751 0.5751 2,749 -0.01(-2.53%)
Feb 24, 2021 0.6011 0.6011 0.5893 0.5900 1,830 -0.00(-0.82%)
Feb 23, 2021 0.6105 0.6105 0.5949 0.5949 1,002 +0.00(+0.69%)
Feb 22, 2021 0.6192 0.6620 0.5908 0.5908 29,865 -0.04(-5.76%)
Feb 19, 2021 0.5992 0.6269 0.5833 0.6269 24,200 +0.04(+6.65%)
Feb 18, 2021 0.5930 0.6051 0.5638 0.5878 6,005 -0.02(-3.64%)
Feb 17, 2021 0.6234 0.6244 0.5935 0.6100 14,700 -0.02(-3.17%)
Feb 16, 2021 0.6516 0.6516 0.6058 0.6300 7,938 -0.00(-0.17%)
Feb 12, 2021 0.6266 0.6441 0.6266 0.6311 3,500 +0.01(+1.84%)
Feb 11, 2021 0.6640 0.6640 0.6197 0.6197 4,403 -0.00(-0.26%)
Feb 10, 2021 0.6503 0.6674 0.6145 0.6213 14,553 -0.03(-5.12%)
Feb 09, 2021 0.6557 0.6611 0.6492 0.6548 8,150 -0.01(-2.01%)
Feb 08, 2021 0.6182 0.6682 0.6131 0.6682 27,000 +0.05(+7.83%)
Feb 05, 2021 0.6021 0.6434 0.5938 0.6197 26,900 +0.02(+3.51%)
Feb 04, 2021 0.6134 0.6134 0.5987 0.5987 2,101 -0.01(-1.66%)
Feb 03, 2021 0.6300 0.6300 0.6015 0.6088 20,000 +0.02(+2.98%)
Feb 02, 2021 0.5673 0.5912 0.5572 0.5912 15,018 +0.02(+2.66%)
Feb 01, 2021 0.5900 0.5900 0.5640 0.5759 9,996 +0.00(+0.05%)
Jan 29, 2021 0.5824 0.6221 0.5493 0.5756 48,100 -0.01(-1.86%)
Jan 28, 2021 0.5985 0.6034 0.5865 0.5865 2,602 -0.01(-2.09%)
Jan 27, 2021 0.6181 0.6189 0.5800 0.5990 11,998 -0.02(-3.82%)
Jan 26, 2021 0.5800 0.6305 0.5800 0.6228 20,025 -0.01(-1.14%)
Jan 25, 2021 0.6356 0.6656 0.6200 0.6300 4,132 +0.00(+0.33%)
Jan 22, 2021 0.6506 0.6506 0.6265 0.6279 11,300 -0.03(-4.86%)
Jan 21, 2021 0.6450 0.6600 0.6303 0.6600 41,006 +0.01(+1.57%)
Jan 20, 2021 0.6474 0.6514 0.6150 0.6498 11,097 +0.01(+2.17%)
Jan 19, 2021 0.6488 0.6488 0.6340 0.6360 8,906 -0.00(-0.47%)
Jan 15, 2021 0.6664 0.6712 0.6390 0.6390 14,900 -0.02(-2.38%)
Jan 14, 2021 0.6500 0.6565 0.6470 0.6546 2,669 -0.02(-2.39%)
Jan 13, 2021 0.6593 0.6706 0.6429 0.6706 19,997 +0.01(+1.36%)
Jan 12, 2021 0.6438 0.6661 0.6438 0.6616 9,346 +0.01(+1.53%)
Jan 11, 2021 0.6437 0.6560 0.6292 0.6516 8,457 +0.00(+0.74%)
Jan 08, 2021 0.6360 0.6622 0.6146 0.6468 80,000 +0.01(+2.28%)
Jan 07, 2021 0.6055 0.6357 0.6055 0.6324 55,000 +0.02(+2.96%)
Jan 06, 2021 0.5583 0.6400 0.5583 0.6142 20,000 +0.05(+8.84%)
Jan 05, 2021 0.5645 0.5645 0.5500 0.5643 20,000 -0.01(-1.36%)
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.