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 29, 2020 0.3873 0.4521 0.3863 0.4521 5,600 +0.07(+19.41%)
May 28, 2020 0.4043 0.4043 0.3786 0.3786 322 -0.01(-3.69%)
May 27, 2020 0.3970 0.3970 0.3900 0.3931 21,602 +0.01(+2.40%)
May 26, 2020 0.3714 0.4019 0.3639 0.3839 23,050 -0.01(-1.56%)
May 21, 2020 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 20, 2020 0.3636 0.3900 0.3636 0.3900 43,525 -0.01(-3.39%)
May 19, 2020 0.4000 0.4037 0.3800 0.4037 28,577 -0.00(-0.05%)
May 18, 2020 0.4038 0.4039 0.4038 0.4039 600 +0.05(+12.57%)
May 15, 2020 0.3588 0.3588 0.3588 0.3588 4,000 -0.02(-4.95%)
May 14, 2020 0.3775 0.3775 0.3775 0.3775 1,500 -0.03(-6.81%)
May 13, 2020 0.4051 0.4051 0.4051 0.4051 140 +0.00(+0.97%)
May 12, 2020 0.4054 0.4134 0.3937 0.4012 12,400 +0.01(+3.32%)
May 11, 2020 0.4010 0.4010 0.3572 0.3883 32,589 -0.03(-6.57%)
May 08, 2020 0.4200 0.4252 0.3682 0.4156 53,900 -0.02(-4.15%)
May 07, 2020 0.4210 0.4569 0.4210 0.4336 4,047 +0.01(+1.59%)
May 06, 2020 0.4643 0.4643 0.4268 0.4268 11,572 -0.04(-9.19%)
May 05, 2020 0.4310 0.4828 0.4310 0.4700 6,400 -0.01(-1.26%)
May 04, 2020 0.4500 0.4810 0.4500 0.4760 5,112 +0.01(+3.10%)
May 01, 2020 0.4967 0.4967 0.4283 0.4617 13,800 -0.01(-2.82%)
Apr 30, 2020 0.4793 0.4800 0.4751 0.4751 18,026 -0.00(-1.02%)
Apr 29, 2020 0.5151 0.5151 0.4700 0.4800 14,809 -0.00(-0.25%)
Apr 28, 2020 0.4600 0.4812 0.4600 0.4812 2,310 +0.00(+0.12%)
Apr 27, 2020 0.4500 0.4806 0.4500 0.4806 2,850 -0.02(-4.21%)
Apr 24, 2020 0.5017 0.5017 0.5017 0.5017 200 +0.01(+2.91%)
Apr 23, 2020 0.4870 0.4875 0.4870 0.4875 500 -0.01(-2.30%)
Apr 22, 2020 0.4500 0.5000 0.4473 0.4990 5,675 +0.02(+4.46%)
Apr 21, 2020 0.4960 0.4960 0.4500 0.4777 5,400 +0.03(+5.52%)
Apr 20, 2020 0.4793 0.4900 0.4527 0.4527 9,700 -0.04(-7.21%)
Apr 17, 2020 0.4879 0.4879 0.4879 0.4879 200 +0.04(+8.45%)
Apr 16, 2020 0.4863 0.4863 0.4499 0.4499 1,907 -0.01(-2.20%)
Apr 15, 2020 0.4794 0.4808 0.4600 0.4600 39,180 -0.02(-3.48%)
Apr 14, 2020 0.5000 0.5000 0.4766 0.4766 10,000 -0.05(-9.63%)
Apr 13, 2020 0.5303 0.5303 0.5274 0.5274 1,290 +0.01(+2.71%)
Apr 09, 2020 0.5155 0.5155 0.4902 0.5135 8,300 +0.03(+7.22%)
Apr 08, 2020 0.4545 0.5040 0.4545 0.4789 19,600 -0.00(-1.01%)
Apr 07, 2020 0.4000 0.4838 0.4000 0.4838 4,700 +0.08(+20.92%)
Apr 06, 2020 0.4279 0.4476 0.3696 0.4001 7,700 -0.00(-0.50%)
Apr 03, 2020 0.3771 0.4188 0.3771 0.4021 4,300 -0.00(-1.20%)
Apr 02, 2020 0.4094 0.4843 0.4070 0.4070 8,852 -0.01(-2.12%)
Apr 01, 2020 0.3650 0.4467 0.3620 0.4158 3,582 -0.02(-3.99%)
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%)
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.