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 (%)
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%)
Sep 02, 2020 0.3400 0.3400 0.3400 1 +0.00(+0.00%)
Aug 31, 2020 0.3400 0.3400 0.3400 0 -0.00(-1.11%)
Aug 28, 2020 0.3567 0.3567 0.3432 0.3438 4,000 -0.02(-4.21%)
Aug 27, 2020 0.3589 0.3600 0.3589 0.3589 21,680 +0.00(+0.06%)
Aug 26, 2020 0.3260 0.3587 0.3260 0.3587 11,530 +0.02(+6.66%)
Aug 25, 2020 0.3400 0.3438 0.3322 0.3363 14,000 -0.02(-4.92%)
Aug 24, 2020 0.3443 0.3656 0.3443 0.3537 5,000 -0.01(-1.67%)
Aug 21, 2020 0.3600 0.3600 0.3432 0.3597 21,600 -0.00(-0.25%)
Aug 20, 2020 0.3492 0.3606 0.3492 0.3606 1,300 -0.00(-0.03%)
Aug 19, 2020 0.3604 0.3681 0.3590 0.3607 2,475 -0.03(-8.31%)
Aug 18, 2020 0.3934 0.3934 0.3934 0.3934 617 +0.03(+8.29%)
Aug 17, 2020 0.3777 0.3777 0.3633 0.3633 3,315 +0.00(+0.00%)
Aug 14, 2020 0.3747 0.3747 0.3633 0.3633 3,000 +0.00(+0.14%)
Aug 13, 2020 0.3636 0.3651 0.3526 0.3628 10,153 -0.01(-3.92%)
Aug 12, 2020 0.3727 0.3776 0.3450 0.3776 3,730 +0.02(+4.89%)
Aug 11, 2020 0.3456 0.3721 0.3454 0.3600 11,160 +0.00(+1.15%)
Aug 10, 2020 0.3952 0.3952 0.3494 0.3559 7,600 -0.01(-3.08%)
Aug 07, 2020 0.3726 0.3748 0.3500 0.3672 1,600 -0.00(-0.73%)
Aug 06, 2020 0.3702 0.3751 0.3699 0.3699 700 -0.00(-0.03%)
Aug 05, 2020 0.3590 0.3796 0.3585 0.3700 4,950 -0.01(-1.78%)
Aug 04, 2020 0.3657 0.3767 0.3657 0.3767 600 +0.01(+3.32%)
Aug 03, 2020 0.3646 0.3646 0.3646 0.3646 340 +0.00(+1.28%)
Jul 31, 2020 0.3600 0.3600 0.3600 0.3600 100 +0.01(+2.13%)
Jul 30, 2020 0.3500 0.3603 0.3500 0.3525 1,100 -0.00(-0.40%)
Jul 29, 2020 0.3600 0.3600 0.3539 0.3539 1,900 -0.02(-6.45%)
Jul 28, 2020 0.3600 0.3783 0.3600 0.3783 8,054 -0.01(-2.98%)
Jul 27, 2020 0.3843 0.3899 0.3732 0.3899 4,000 +0.00(+0.23%)
Jul 23, 2020 0.3890 0.3890 0.3890 0 -0.00(-0.87%)
Jul 22, 2020 0.3800 0.3924 0.3800 0.3924 1,300 +0.00(+0.62%)
Jul 21, 2020 0.3777 0.3900 0.3777 0.3900 3,002 +0.03(+8.33%)
Jul 20, 2020 0.3600 0.3600 0.3600 0.3600 2,005 -0.01(-2.70%)
Jul 17, 2020 0.3908 0.3908 0.3700 0.3700 200 -0.02(-4.76%)
Jul 16, 2020 0.4029 0.4029 0.3790 0.3885 2,364 -0.01(-1.55%)
Jul 15, 2020 0.3633 0.3946 0.3633 0.3946 10,545 +0.01(+1.91%)
Jul 14, 2020 0.3842 0.3873 0.3621 0.3872 4,880 -0.01(-3.66%)
Jul 13, 2020 0.3943 0.4019 0.3943 0.4019 14,250 +0.03(+8.62%)
Jul 10, 2020 0.3867 0.3867 0.3700 0.3700 900 +0.01(+2.21%)
Jul 09, 2020 0.4078 0.4078 0.3620 0.3620 2,490 -0.02(-5.78%)
Jul 08, 2020 0.3842 0.3842 0.3842 80 +0.00(+0.00%)
Jul 07, 2020 0.3760 0.3892 0.3628 0.3842 31,395 -0.01(-2.73%)
Jul 06, 2020 0.3950 0.3950 0.3950 10 +0.00(+0.00%)
Jul 02, 2020 0.4246 0.4246 0.3482 0.3950 127,600 +0.09(+28.00%)
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.