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 UNCHANGED
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 (%)
Jan 31, 2022 0.6028 0.6074 0.6028 0.6074 560 -0.00(-0.12%)
Jan 27, 2022 0.6081 0 +0.03(+4.66%)
Jan 26, 2022 0.5495 0.5810 0.5495 0.5810 2,045 +0.00(+0.09%)
Jan 25, 2022 0.5561 0.5805 0.5515 0.5805 25,015 +0.04(+7.56%)
Jan 24, 2022 0.5695 0.5695 0.5236 0.5397 11,000 -0.04(-6.51%)
Jan 21, 2022 0.5411 0.5773 0.5411 0.5773 27,000 +0.01(+1.26%)
Jan 20, 2022 0.5439 0.5827 0.5439 0.5701 4,600 -0.02(-2.61%)
Jan 19, 2022 0.5593 0.5858 0.5593 0.5854 21,000 +0.03(+5.69%)
Jan 18, 2022 0.5539 0.5539 0.5260 0.5539 600 -0.01(-2.53%)
Jan 14, 2022 0.5683 0 -0.02(-4.15%)
Jan 13, 2022 0.5658 0.5929 0.5611 0.5929 10,100 +0.02(+3.22%)
Jan 11, 2022 0.5744 0 +0.01(+2.13%)
Jan 10, 2022 0.5656 0.5669 0.5600 0.5624 13,130 -0.01(-2.06%)
Jan 07, 2022 0.5366 0.5880 0.5366 0.5742 14,995 -0.01(-1.42%)
Jan 06, 2022 0.5825 0.5825 0.5825 0.5825 200 +0.01(+2.03%)
Jan 05, 2022 0.5465 0.5834 0.5072 0.5709 22,000 -0.01(-2.08%)
Jan 03, 2022 0.5830 0.5830 0.5830 0 +0.00(+0.59%)
Dec 31, 2021 0.6043 0.6043 0.5529 0.5796 35,500 +0.00(+0.00%)
Dec 30, 2021 0.5843 0.5956 0.5796 0.5796 20,825 +0.01(+2.10%)
Dec 29, 2021 0.5451 0.5947 0.5451 0.5677 20,510 +0.02(+3.97%)
Dec 28, 2021 0.5300 0.5700 0.5300 0.5460 9,150 +0.02(+3.66%)
Dec 27, 2021 0.5173 0.5500 0.5173 0.5267 4,500 -0.04(-7.60%)
Dec 23, 2021 0.5539 0.5700 0.5265 0.5700 25,000 +0.05(+9.72%)
Dec 22, 2021 0.5206 0.5206 0.5195 0.5195 1,100 +0.00(+0.13%)
Dec 21, 2021 0.5200 0.5200 0.5100 0.5188 1,800 -0.02(-4.25%)
Dec 20, 2021 0.5418 0.5418 0.5418 0.5418 250 +0.02(+3.04%)
Dec 17, 2021 0.5248 0.5387 0.5060 0.5258 11,001 -0.07(-12.37%)
Dec 16, 2021 0.5642 0.6000 0.5642 0.6000 500 +0.03(+5.02%)
Dec 15, 2021 0.5541 0.5713 0.5406 0.5713 5,001 +0.03(+5.37%)
Dec 14, 2021 0.5482 0.5888 0.5296 0.5422 6,001 -0.01(-2.31%)
Dec 13, 2021 0.5560 0.5684 0.5307 0.5550 27,000 -0.01(-2.10%)
Dec 10, 2021 0.5669 0.5669 0.5580 0.5669 2,500 +0.02(+3.64%)
Dec 09, 2021 0.5486 0.5614 0.5269 0.5470 5,200 -0.02(-4.35%)
Dec 08, 2021 0.5549 0.5719 0.5549 0.5719 1,500 +0.04(+6.60%)
Dec 07, 2021 0.5695 0.5695 0.5365 0.5365 28,300 -0.01(-2.33%)
Dec 06, 2021 0.5159 0.5493 0.5159 0.5493 6,000 -0.01(-2.12%)
Dec 03, 2021 0.5263 0.5612 0.5263 0.5612 500 +0.01(+1.12%)
Dec 01, 2021 0.5550 0.5550 0.5550 10 +0.04(+8.36%)
Nov 30, 2021 0.5323 0.5324 0.4983 0.5122 11,842 -0.05(-9.20%)
Nov 29, 2021 0.5160 0.5641 0.5160 0.5641 20,100 +0.02(+4.35%)
Nov 26, 2021 0.5251 0.5406 0.5200 0.5406 29,840 +0.00(+0.90%)
Nov 24, 2021 0.5500 0.5500 0.5283 0.5358 8,300 -0.05(-8.57%)
Nov 23, 2021 0.5860 0.5902 0.5860 0.5860 1,100 -0.02(-3.93%)
Nov 22, 2021 0.6200 0.6200 0.6100 0.6100 16,100 -0.02(-2.59%)
Nov 19, 2021 0.6476 0.6476 0.6262 0.6262 4,044 -0.04(-6.36%)
Nov 18, 2021 0.5911 0.6687 0.6178 0.6687 264,020 +0.07(+12.24%)
Nov 17, 2021 0.5886 0.5958 0.5881 0.5958 1,500 -0.00(-0.03%)
Nov 16, 2021 0.6019 0.6019 0.5925 0.5960 1,277 -0.02(-3.17%)
Nov 15, 2021 0.6155 0.6155 0.6155 0.6155 10,000 +0.02(+3.01%)
Nov 12, 2021 0.6100 0.6100 0.5926 0.5975 13,998 -0.00(-0.42%)
Nov 11, 2021 0.6089 0.6089 0.6000 0.6000 5,001 -0.00(-0.23%)
Nov 09, 2021 0.6197 0.6197 0.6014 0.6014 2,120 -0.01(-1.41%)
Nov 08, 2021 0.6431 0.6431 0.6094 0.6100 12,900 -0.01(-1.85%)
Nov 05, 2021 0.6248 0.6258 0.6001 0.6215 31,437 +0.01(+1.35%)
Nov 04, 2021 0.6110 0.6132 0.6000 0.6132 7,904 -0.03(-4.75%)
Nov 03, 2021 0.6240 0.6438 0.6240 0.6438 3,492 +0.02(+3.62%)
Nov 02, 2021 0.6400 0.6400 0.6213 0.6213 2,200 +0.01(+1.85%)
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.