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 (%)
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%)
Apr 02, 2018 1.720 1.720 1.200 1.270 16,841 +0.03(+2.44%)
Mar 29, 2018 1.240 1.240 1.240 0 +0.04(+3.32%)
Mar 28, 2018 1.220 1.220 1.190 1.200 1,100 +0.03(+2.56%)
Mar 27, 2018 1.170 1.170 1.170 1.170 100 +0.00(+0.00%)
Mar 26, 2018 1.170 1.200 1.170 1.170 3,670 -0.05(-3.78%)
Mar 23, 2018 1.220 1.230 1.180 1.216 10,000 -0.01(-1.11%)
Mar 22, 2018 1.220 1.230 1.219 1.230 5,200 +0.01(+0.79%)
Mar 21, 2018 1.170 1.220 1.170 1.220 3,600 +0.03(+2.52%)
Mar 20, 2018 1.200 1.200 1.190 1.190 1,709 -0.01(-0.83%)
Mar 19, 2018 1.220 1.230 1.200 1.200 3,250 -0.02(-1.64%)
Mar 16, 2018 1.330 1.330 1.220 1.220 7,839 -0.05(-3.94%)
Mar 15, 2018 1.304 1.310 1.230 1.270 14,650 -0.08(-5.93%)
Mar 14, 2018 1.370 1.370 1.350 1.350 1,700 +0.03(+2.27%)
Mar 13, 2018 1.350 1.350 1.320 1.320 7,400 -0.17(-11.30%)
Mar 09, 2018 1.488 1.488 1.488 0 +0.17(+12.55%)
Mar 08, 2018 1.340 1.340 1.322 1.322 2,000 -0.07(-4.85%)
Mar 07, 2018 1.390 1.390 1.390 1.390 120 -0.02(-1.44%)
Mar 06, 2018 1.400 1.410 1.400 1.410 200 +0.07(+5.22%)
Mar 05, 2018 1.370 1.410 1.340 1.340 900 -0.04(-2.90%)
Mar 02, 2018 1.330 1.390 1.330 1.380 2,000 -0.07(-4.83%)
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.