Skip to main content

Flyht Aerospace Solutions Ltd (OP: FLYLF )

0.2990 -0.0010 (-0.33%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 0.9214 0.9214 0.9214 0 +0.00(+0.00%)
Nov 27, 2018 0.9214 0.9214 0.9214 0 -0.02(-2.50%)
Nov 26, 2018 0.9450 0.9450 0.9450 0.9450 640 +0.03(+3.13%)
Nov 23, 2018 0.9163 0.9163 0.9163 0.9163 100 -0.03(-2.84%)
Nov 21, 2018 0.9431 0.9431 0.9431 0 +0.01(+0.70%)
Nov 20, 2018 0.9557 0.9557 0.8679 0.9365 1,400 -0.01(-0.59%)
Nov 19, 2018 0.9421 0.9421 0.9421 0.9421 451 +0.01(+1.07%)
Nov 16, 2018 0.9100 0.9321 0.9100 0.9321 1,800 -0.02(-1.65%)
Nov 15, 2018 0.9477 0.9477 0.9477 0.9477 100 +0.00(+0.00%)
Nov 14, 2018 0.9477 0.9477 0.9477 0.9477 1,500 -0.01(-0.63%)
Nov 13, 2018 0.9154 0.9537 0.9154 0.9537 14,700 -0.03(-2.79%)
Nov 12, 2018 0.9300 0.9875 0.8400 0.9811 3,200 -0.01(-1.39%)
Nov 09, 2018 1.010 1.010 0.9870 0.9949 2,600 +0.04(+4.59%)
Nov 08, 2018 0.9989 1.002 0.9512 0.9512 5,150 -0.07(-6.74%)
Nov 07, 2018 1.020 1.020 1.020 1.020 3,500 +0.00(+0.04%)
Nov 06, 2018 1.040 1.040 1.010 1.020 8,250 -0.03(-2.90%)
Nov 05, 2018 1.050 1.050 1.050 1.050 118 +0.02(+1.93%)
Nov 02, 2018 1.030 1.030 1.030 1.030 1,000 -0.03(-2.76%)
Nov 01, 2018 1.030 1.059 1.017 1.059 4,665 +0.06(+5.93%)
Oct 31, 2018 1.000 1.000 1.000 1.000 290 -0.04(-3.71%)
Oct 26, 2018 1.038 1.038 1.038 0 +0.01(+0.97%)
Oct 25, 2018 1.031 1.050 1.000 1.028 10,500 -0.00(-0.08%)
Oct 24, 2018 1.011 1.029 1.011 1.029 3,300 +0.02(+2.21%)
Oct 23, 2018 1.046 1.050 1.007 1.007 3,000 -0.00(-0.30%)
Oct 22, 2018 1.008 1.010 1.008 1.010 760 +0.05(+5.15%)
Oct 19, 2018 0.9605 0.9605 0.9605 0.9605 100 -0.02(-2.00%)
Oct 18, 2018 1.020 1.020 0.9801 0.9801 2,285 -0.06(-5.51%)
Oct 17, 2018 1.037 1.037 1.037 23 +0.00(+0.00%)
Oct 15, 2018 1.037 1.037 1.037 0 -0.04(-3.95%)
Oct 12, 2018 1.070 1.080 1.070 1.080 1,200 +0.03(+3.17%)
Oct 11, 2018 1.070 1.080 0.9850 1.047 11,783 +0.07(+7.22%)
Oct 10, 2018 0.9600 0.9763 0.9421 0.9763 7,600 +0.03(+2.99%)
Oct 09, 2018 0.9999 1.029 0.9480 0.9480 6,300 -0.10(-9.71%)
Oct 05, 2018 1.050 1.050 1.050 0 -0.02(-1.69%)
Oct 04, 2018 1.090 1.090 1.047 1.068 2,714 +0.02(+2.30%)
Oct 03, 2018 1.099 1.099 1.040 1.044 7,900 -0.05(-4.18%)
Oct 02, 2018 1.090 1.090 1.090 1.090 100 +0.01(+0.90%)
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.