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

Flyht Aerospace Solutions Ltd (OP: FLYLF )

0.3350 UNCHANGED
Streaming Delayed Price Updated: 9:56 AM EDT, May 16, 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 (%)
Feb 26, 2019 1.038 1.038 1.038 0 +0.00(+0.07%)
Feb 25, 2019 0.9553 1.038 0.9553 1.038 3,200 +0.07(+7.10%)
Feb 22, 2019 0.9652 0.9706 0.9417 0.9690 1,000 +0.01(+1.06%)
Feb 21, 2019 0.9657 0.9657 0.9487 0.9588 6,100 -0.00(-0.33%)
Feb 20, 2019 0.9887 0.9887 0.9620 0.9620 525 -0.00(-0.33%)
Feb 19, 2019 0.9510 0.9652 0.9509 0.9652 14,044 -0.00(-0.35%)
Feb 15, 2019 0.9399 0.9686 0.9399 0.9686 200 +0.04(+3.75%)
Feb 14, 2019 0.9336 0.9336 0.9336 0.9336 222 +0.03(+2.97%)
Feb 13, 2019 0.9126 0.9126 0.9067 0.9067 3,350 -0.01(-0.85%)
Feb 12, 2019 0.9153 0.9153 0.9069 0.9145 626 +0.00(+0.25%)
Feb 11, 2019 1.000 1.000 0.9122 0.9122 2,100 -0.06(-5.87%)
Feb 08, 2019 0.9298 0.9691 0.9298 0.9691 1,400 +0.02(+2.62%)
Feb 07, 2019 0.9444 0.9444 0.9444 0.9444 300 -0.02(-1.57%)
Feb 06, 2019 0.9513 1.000 0.9292 0.9595 4,800 +0.01(+0.56%)
Feb 05, 2019 0.9618 0.9618 0.9542 0.9542 1,200 -0.03(-3.52%)
Feb 04, 2019 0.9889 0.9890 0.9889 0.9890 4,000 +0.02(+1.62%)
Feb 01, 2019 0.9500 0.9898 0.9500 0.9732 8,000 +0.02(+1.96%)
Jan 31, 2019 0.9545 0.9545 0.9545 0.9545 500 +0.00(+0.09%)
Jan 30, 2019 0.9572 0.9572 0.9536 0.9536 700 -0.02(-2.09%)
Jan 29, 2019 0.9078 0.9740 0.9078 0.9740 3,642 -0.01(-0.94%)
Jan 28, 2019 0.9652 0.9832 0.9652 0.9832 600 -0.03(-2.56%)
Jan 25, 2019 1.000 1.009 1.000 1.009 400 +0.00(+0.06%)
Jan 24, 2019 0.9700 1.008 0.9689 1.008 1,508 +0.00(+0.16%)
Jan 23, 2019 0.9686 1.007 0.9321 1.007 7,845 -0.02(-2.04%)
Jan 18, 2019 1.028 1.028 1.028 0 -0.01(-1.17%)
Jan 17, 2019 1.010 1.040 1.010 1.040 1,100 +0.02(+2.11%)
Jan 16, 2019 1.040 1.040 0.9785 1.018 1,300 +0.01(+0.84%)
Jan 15, 2019 1.010 1.010 1.010 1.010 500 -0.03(-2.88%)
Jan 14, 2019 1.048 1.050 1.040 1.040 7,100 +0.03(+2.97%)
Jan 11, 2019 1.011 1.011 1.010 1.010 5,500 -0.00(-0.45%)
Jan 10, 2019 1.022 1.022 1.010 1.015 21,364 +0.02(+2.18%)
Jan 09, 2019 0.9920 1.000 0.9920 0.9930 800 +0.01(+1.16%)
Jan 08, 2019 0.9679 0.9879 0.9679 0.9816 1,150 +0.06(+6.46%)
Jan 07, 2019 0.8657 0.9891 0.8657 0.9220 12,600 +0.10(+11.65%)
Jan 04, 2019 0.7938 0.8258 0.7938 0.8258 1,800 +0.08(+10.80%)
Jan 03, 2019 0.7453 0.7453 0.7453 0.7453 250 -0.00(-0.49%)
Jan 02, 2019 0.7385 0.7490 0.7385 0.7490 1,200 +0.01(+1.49%)
Dec 31, 2018 0.6985 0.7380 0.6985 0.7380 1,700 -0.01(-1.02%)
Dec 28, 2018 0.7365 0.7500 0.7007 0.7456 2,300 +0.05(+7.28%)
Dec 27, 2018 0.7148 0.7158 0.6950 0.6950 6,500 -0.09(-10.90%)
Dec 26, 2018 0.7800 0.7800 0.7800 0.7800 500 +0.05(+7.39%)
Dec 24, 2018 0.6700 0.7263 0.6700 0.7263 2,400 +0.03(+3.76%)
Dec 21, 2018 0.7375 0.7612 0.7000 0.7000 6,800 -0.04(-5.26%)
Dec 20, 2018 0.7880 0.7880 0.7228 0.7389 3,500 -0.02(-2.70%)
Dec 19, 2018 0.7639 0.7639 0.7594 0.7594 3,950 -0.00(-0.24%)
Dec 18, 2018 0.7878 0.7878 0.7448 0.7612 1,600 +0.00(+0.16%)
Dec 17, 2018 0.7600 0.7600 0.7600 0.7600 500 -0.05(-6.33%)
Dec 14, 2018 0.7902 0.8114 0.7720 0.8114 500 +0.06(+8.64%)
Dec 13, 2018 0.7761 0.7761 0.7469 0.7469 900 -0.05(-6.19%)
Dec 12, 2018 0.8590 0.8590 0.7750 0.7962 2,650 +0.01(+0.89%)
Dec 11, 2018 0.8026 0.8026 0.7892 0.7892 955 -0.01(-0.90%)
Dec 10, 2018 0.8586 0.8586 0.7443 0.7964 5,575 -0.05(-6.01%)
Dec 07, 2018 0.8415 0.8473 0.7784 0.8473 8,100 +0.01(+1.55%)
Dec 06, 2018 0.8200 0.8355 0.8180 0.8344 13,250 -0.09(-9.44%)
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.