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 (%)
Jun 27, 2018 0.9806 0.9806 0.9806 0 +0.00(+0.02%)
Jun 26, 2018 0.9643 0.9804 0.9580 0.9804 4,524 +0.04(+4.07%)
Jun 25, 2018 0.9418 0.9717 0.9118 0.9421 6,108 +0.03(+3.19%)
Jun 22, 2018 0.9776 0.9776 0.9130 0.9130 1,475 -0.06(-6.08%)
Jun 21, 2018 0.9817 1.010 0.9664 0.9721 2,500 -0.05(-4.63%)
Jun 20, 2018 0.9808 1.019 0.9800 1.019 1,401 +0.05(+5.08%)
Jun 19, 2018 0.9547 0.9815 0.9500 0.9700 8,400 +0.04(+4.58%)
Jun 18, 2018 0.9426 0.9426 0.9130 0.9275 3,400 -0.02(-1.73%)
Jun 15, 2018 0.9457 0.9234 0.9438 945 +0.02(+2.29%)
Jun 14, 2018 0.8760 0.9227 0.8760 0.9227 2,271 +0.02(+2.64%)
Jun 13, 2018 0.8990 0.8990 0.8990 0.8990 100 -0.03(-3.23%)
Jun 12, 2018 0.7852 0.9290 0.7852 0.9290 850 -0.04(-4.46%)
Jun 11, 2018 0.9900 0.9900 0.9724 0.9724 800 +0.03(+2.81%)
Jun 08, 2018 0.9458 0.9458 0.9458 0.9458 100 +0.10(+11.27%)
Jun 07, 2018 0.8896 0.9000 0.8500 0.8500 11,000 -0.05(-5.69%)
Jun 06, 2018 0.9141 0.9141 0.8792 0.9013 1,900 -0.03(-2.86%)
Jun 05, 2018 0.9327 0.9327 0.9164 0.9278 4,800 -0.00(-0.42%)
Jun 04, 2018 0.9146 0.9386 0.9146 0.9317 1,522 +0.00(+0.18%)
Jun 01, 2018 0.9823 0.9823 0.9280 0.9300 300 -0.02(-1.72%)
May 31, 2018 0.9700 0.9746 0.9450 0.9463 1,700 +0.01(+0.67%)
May 30, 2018 0.9891 0.9900 0.9300 0.9400 17,448 +0.09(+10.59%)
May 29, 2018 0.8729 0.8729 0.8500 0.8500 400 -0.06(-6.27%)
May 25, 2018 0.9069 0.9069 0.9069 0 -0.07(-6.73%)
May 24, 2018 0.8635 0.9824 0.8635 0.9723 6,000 +0.04(+4.35%)
May 23, 2018 1.020 1.020 0.9028 0.9318 19,730 -0.16(-14.51%)
May 22, 2018 1.090 1.090 1.090 1.090 500 +0.02(+1.86%)
May 18, 2018 1.070 1.070 1.070 0 -0.10(-8.48%)
May 17, 2018 1.169 1.169 1.169 1.169 100 +0.03(+2.60%)
May 16, 2018 1.140 1.140 1.140 1.140 100 +0.01(+0.85%)
May 15, 2018 1.160 1.160 1.130 1.130 800 +0.03(+2.73%)
May 14, 2018 1.150 1.150 1.100 1.100 900 -0.05(-4.35%)
May 11, 2018 1.209 1.209 1.150 1.150 1,200 -0.02(-1.71%)
May 10, 2018 1.240 1.240 1.170 1.170 2,200 -0.04(-3.31%)
May 09, 2018 1.199 1.210 1.199 1.210 16,101 +0.01(+0.83%)
May 08, 2018 1.200 1.200 1.200 1.200 400 +0.00(+0.02%)
May 07, 2018 1.230 1.230 1.190 1.200 1,700 -0.01(-0.57%)
May 04, 2018 1.207 1.207 1.207 1.207 200 -0.00(-0.25%)
May 03, 2018 1.250 1.250 1.200 1.210 14,600 -0.00(-0.02%)
May 02, 2018 1.240 1.250 1.210 1.210 1,600 -0.07(-5.45%)
Apr 30, 2018 1.280 1.280 1.280 0 +0.03(+2.38%)
Apr 27, 2018 1.220 1.250 1.220 1.250 3,000 +0.02(+2.04%)
Apr 26, 2018 1.250 1.250 1.218 1.225 2,480 -0.03(-2.78%)
Apr 24, 2018 1.260 1.260 1.260 0 -0.01(-0.77%)
Apr 20, 2018 1.270 1.270 1.270 85 -0.02(-1.56%)
Apr 18, 2018 1.290 1.290 1.290 89 +0.01(+0.80%)
Apr 17, 2018 1.250 1.280 1.250 1.280 200 -0.01(-0.77%)
Apr 16, 2018 1.280 1.310 1.270 1.290 600 -0.01(-0.77%)
Apr 13, 2018 1.255 1.300 1.250 1.300 2,701 +0.06(+4.81%)
Apr 12, 2018 1.260 1.260 1.240 1.240 200 -0.00(-0.35%)
Apr 11, 2018 1.309 1.309 1.244 1.244 250 -0.03(-2.02%)
Apr 10, 2018 1.260 1.270 1.250 1.270 10,500 -0.01(-0.78%)
Apr 09, 2018 1.280 1.300 1.270 1.280 6,430 -0.07(-5.16%)
Apr 05, 2018 1.350 1.350 1.350 0 +0.01(+0.74%)
Apr 04, 2018 1.309 1.340 1.309 1.340 600 +0.05(+3.89%)
Apr 03, 2018 1.250 1.290 1.250 1.290 1,100 +0.02(+1.54%)
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.