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

Flyht Aerospace Solutions Ltd (OP: FLYLF )

0.3000 UNCHANGED
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 12, 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 (%)
Mar 31, 2020 0.4377 0.4568 0.4061 0.4331 5,682 +0.03(+8.79%)
Mar 30, 2020 0.4618 0.4843 0.3981 0.3981 1,230 -0.05(-11.53%)
Mar 27, 2020 0.4449 0.5000 0.4449 0.4500 11,000 -0.03(-6.95%)
Mar 26, 2020 0.5000 0.5000 0.4800 0.4836 8,902 -0.02(-3.28%)
Mar 25, 2020 0.4857 0.5548 0.4691 0.5000 25,606 -0.04(-7.06%)
Mar 23, 2020 0.5380 0.5380 0.5380 0 -0.02(-3.62%)
Mar 20, 2020 0.6261 0.6261 0.5307 0.5582 10,000 +0.00(+0.22%)
Mar 19, 2020 0.5700 0.5773 0.4500 0.5570 13,046 +0.09(+20.43%)
Mar 18, 2020 0.5183 0.6345 0.4230 0.4625 2,685 -0.08(-15.28%)
Mar 17, 2020 0.5500 0.5673 0.5459 0.5459 3,500 -0.05(-8.36%)
Mar 16, 2020 0.8060 0.8060 0.5108 0.5957 13,250 -0.13(-18.08%)
Mar 13, 2020 0.7784 0.8486 0.7200 0.7272 27,100 -0.11(-13.25%)
Mar 12, 2020 0.7156 0.8786 0.7156 0.8383 68,834 -0.06(-6.62%)
Mar 11, 2020 0.8977 0.9159 0.8500 0.8977 1,620 -0.02(-2.42%)
Mar 10, 2020 0.9500 0.9975 0.9000 0.9200 9,604 -0.04(-3.95%)
Mar 09, 2020 1.039 1.039 0.9184 0.9578 37,048 -0.13(-11.97%)
Mar 06, 2020 1.010 1.099 1.010 1.088 19,200 -0.04(-3.58%)
Mar 05, 2020 1.150 1.150 1.080 1.128 34,784 +0.01(+0.75%)
Mar 04, 2020 1.010 1.120 1.010 1.120 20,360 +0.18(+18.56%)
Mar 03, 2020 1.010 1.010 0.9447 0.9447 50,400 -0.02(-1.59%)
Mar 02, 2020 0.9633 1.030 0.9600 0.9600 16,124 -0.05(-4.95%)
Feb 28, 2020 1.020 1.092 0.9913 1.010 13,500 -0.09(-8.45%)
Feb 27, 2020 1.110 1.190 1.050 1.103 14,429 -0.03(-2.37%)
Feb 26, 2020 1.163 1.210 1.120 1.130 3,491 -0.08(-6.61%)
Feb 25, 2020 1.250 1.250 1.180 1.210 13,300 +0.02(+1.68%)
Feb 24, 2020 1.193 1.220 1.190 1.190 668 -0.02(-1.65%)
Feb 21, 2020 1.195 1.210 1.187 1.210 2,800 -0.01(-0.82%)
Feb 20, 2020 1.210 1.280 1.210 1.220 1,030 +0.01(+0.83%)
Feb 19, 2020 1.210 1.210 1.210 1.210 450 +0.00(+0.34%)
Feb 18, 2020 1.217 1.229 1.193 1.206 20,820 +0.01(+0.74%)
Feb 14, 2020 1.250 1.255 1.180 1.197 27,400 -0.07(-5.44%)
Feb 13, 2020 1.330 1.330 1.266 1.266 330 +0.02(+1.34%)
Feb 12, 2020 1.320 1.320 1.249 1.249 1,500 -0.01(-0.50%)
Feb 11, 2020 1.252 1.255 1.252 1.255 947 -0.00(-0.17%)
Feb 10, 2020 1.290 1.290 1.220 1.258 700 +0.06(+4.79%)
Feb 07, 2020 1.280 1.280 1.200 1.200 800 -0.04(-3.03%)
Feb 06, 2020 1.259 1.260 1.195 1.238 5,237 -0.02(-1.79%)
Feb 05, 2020 1.289 1.350 1.245 1.260 1,632 +0.03(+2.86%)
Feb 04, 2020 1.180 1.225 1.170 1.225 9,003 +0.06(+4.70%)
Feb 03, 2020 1.270 1.270 1.170 1.170 11,266 -0.07(-5.65%)
Jan 31, 2020 1.250 1.250 1.240 1.240 300 +0.03(+2.69%)
Jan 30, 2020 1.320 1.320 1.170 1.208 18,300 -0.02(-1.24%)
Jan 29, 2020 1.255 1.255 1.200 1.223 3,356 -0.02(-1.40%)
Jan 28, 2020 1.298 1.299 1.222 1.240 1,281 -0.01(-0.80%)
Jan 27, 2020 1.315 1.315 1.250 1.250 5,230 +0.00(+0.20%)
Jan 24, 2020 1.320 1.320 1.210 1.248 30,400 -0.05(-3.59%)
Jan 23, 2020 1.310 1.310 1.280 1.294 1,000 +0.03(+2.07%)
Jan 22, 2020 1.306 1.306 1.252 1.268 4,218 +0.01(+0.49%)
Jan 21, 2020 1.328 1.351 1.260 1.262 2,320 -0.12(-8.59%)
Jan 17, 2020 1.372 1.442 1.348 1.380 44,500 +0.01(+0.86%)
Jan 16, 2020 1.183 1.368 1.183 1.368 59,935 +0.22(+18.97%)
Jan 15, 2020 1.174 1.174 1.140 1.150 11,620 +0.01(+1.20%)
Jan 14, 2020 1.158 1.180 1.131 1.136 7,890 +0.02(+1.46%)
Jan 13, 2020 1.122 1.122 1.120 1.120 7,625 +0.03(+2.75%)
Jan 10, 2020 1.121 1.122 1.090 1.090 5,400 -0.03(-2.65%)
Jan 09, 2020 1.120 1.120 1.120 1.120 100 +0.00(+0.15%)
Jan 08, 2020 1.118 1.130 1.100 1.118 3,000 +0.01(+0.72%)
Jan 07, 2020 1.050 1.110 1.050 1.110 3,520 +0.01(+0.73%)
Jan 06, 2020 1.089 1.102 1.040 1.102 23,996 +0.04(+3.38%)
Jan 03, 2020 1.050 1.070 1.050 1.066 5,800 +0.05(+4.96%)
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.