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

Flyht Aerospace Solutions Ltd (OP: FLYLF )

0.2990 -0.0010 (-0.33%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 14, 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 (%)
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.