Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flyht Aerospace Solutions Ltd (OP: FLYLF )

0.3059 -0.0291 (-8.69%)
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 (%)
Oct 31, 2017 2.000 2.000 2.000 0 +0.04(+2.22%)
Oct 30, 2017 1.958 1.958 1.956 1.956 1,100 -0.01(-0.47%)
Oct 27, 2017 1.966 1.966 1.966 1.966 100 +0.00(+0.02%)
Oct 25, 2017 1.966 1.966 1.966 0 -0.01(-0.73%)
Oct 24, 2017 1.961 1.986 1.954 1.980 1,800 -0.01(-0.50%)
Oct 20, 2017 1.990 1.990 1.990 0 -0.02(-1.00%)
Oct 19, 2017 2.010 2.010 2.010 2.010 300 +0.00(+0.00%)
Oct 18, 2017 2.032 2.032 1.955 2.010 1,100 +0.01(+0.50%)
Oct 16, 2017 2.000 2.000 2.000 25 -0.04(-1.96%)
Oct 13, 2017 2.038 2.040 2.010 2.040 5,550 +0.02(+0.79%)
Oct 12, 2017 2.024 2.024 2.024 2.024 1,501 -0.02(-0.78%)
Oct 11, 2017 2.000 2.040 2.000 2.040 3,684 +0.01(+0.49%)
Oct 10, 2017 2.010 2.030 1.994 2.030 1,100 +0.07(+3.57%)
Oct 06, 2017 1.960 1.960 1.960 40 -0.01(-0.75%)
Oct 05, 2017 1.970 1.988 1.956 1.975 6,000 +0.02(+1.19%)
Oct 04, 2017 1.970 1.997 1.952 1.952 2,454 -0.04(-1.93%)
Oct 03, 2017 1.994 1.994 1.965 1.990 700 +0.01(+0.53%)
Oct 02, 2017 1.960 1.980 1.960 1.980 1,118 -0.01(-0.53%)
Sep 29, 2017 1.999 1.999 1.990 1.990 450 +0.00(+0.00%)
Sep 28, 2017 1.999 1.999 1.970 1.990 802 +0.02(+1.02%)
Sep 27, 2017 2.005 2.010 1.960 1.970 2,800 -0.08(-3.79%)
Sep 22, 2017 2.048 2.048 2.048 5 -0.01(-0.60%)
Sep 21, 2017 2.052 2.070 2.000 2.060 8,200 -0.02(-0.96%)
Sep 20, 2017 2.052 2.080 2.052 2.080 600 +0.00(+0.23%)
Sep 19, 2017 1.990 2.075 1.990 2.075 2,540 +0.08(+4.02%)
Sep 18, 2017 2.000 2.001 1.994 1.995 2,500 -0.10(-4.71%)
Sep 15, 2017 2.094 2.094 2.094 2.094 200 +0.01(+0.66%)
Sep 14, 2017 2.059 2.080 2.059 2.080 300 +0.00(+0.19%)
Sep 13, 2017 2.065 2.076 2.065 2.076 380 -0.02(-0.77%)
Sep 12, 2017 2.092 2.092 2.092 2.092 100 -0.01(-0.37%)
Sep 11, 2017 2.092 2.100 2.080 2.100 900 +0.00(+0.07%)
Sep 08, 2017 2.099 2.099 2.099 2.099 100 +0.02(+1.02%)
Sep 07, 2017 2.075 2.091 2.049 2.077 500 +0.01(+0.36%)
Sep 06, 2017 2.090 2.090 2.034 2.070 8,800 +0.01(+0.60%)
Sep 05, 2017 2.010 2.058 2.010 2.058 3,100 +0.06(+3.06%)
Sep 01, 2017 1.994 1.997 1.994 1.997 430 +0.03(+1.35%)
Aug 31, 2017 1.988 1.988 1.920 1.970 1,000 +0.00(+0.00%)
Aug 30, 2017 1.997 1.997 1.970 1.970 500 +0.01(+0.51%)
Aug 29, 2017 1.921 1.960 1.921 1.960 1,400 -0.09(-4.23%)
Aug 25, 2017 2.047 2.047 2.047 0 +0.04(+2.01%)
Aug 24, 2017 1.992 2.006 1.992 2.006 250 -0.00(-0.19%)
Aug 22, 2017 2.010 2.010 2.010 0 +0.01(+0.64%)
Aug 21, 2017 1.958 1.997 1.953 1.997 500 +0.06(+2.95%)
Aug 18, 2017 1.983 1.983 1.940 1.940 450 -0.06(-3.10%)
Aug 16, 2017 2.002 2.002 2.002 50 -0.04(-1.96%)
Aug 15, 2017 2.018 2.060 2.016 2.042 30,000 +0.08(+4.19%)
Aug 14, 2017 2.000 2.000 1.940 1.960 2,700 +0.02(+1.03%)
Aug 11, 2017 1.940 1.950 1.940 1.940 2,100 +0.01(+0.52%)
Aug 10, 2017 1.930 1.937 1.890 1.930 3,100 +0.04(+2.22%)
Aug 08, 2017 1.888 1.888 1.888 0 -0.05(-2.68%)
Aug 04, 2017 1.940 1.940 1.940 50 +0.11(+6.24%)
Aug 03, 2017 1.866 1.889 1.800 1.826 1,806 -0.07(-3.62%)
Aug 02, 2017 1.917 1.917 1.895 1.895 385 -0.04(-1.97%)
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.