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 (%)
Sep 30, 2021 0.6642 0.6642 0.6101 0.6580 3,500 +0.02(+2.51%)
Sep 29, 2021 0.6692 0.6715 0.6419 0.6419 6,000 -0.03(-4.90%)
Sep 28, 2021 0.6186 0.6750 0.6186 0.6750 14,045 +0.03(+3.85%)
Sep 27, 2021 0.6922 0.6922 0.6500 0.6500 10,000 -0.05(-7.43%)
Sep 24, 2021 0.7292 0.7471 0.7000 0.7022 28,500 +0.00(+0.31%)
Sep 23, 2021 0.7440 0.7440 0.6876 0.7000 102,500 -0.01(-1.13%)
Sep 22, 2021 0.6569 0.7080 0.6365 0.7080 31,500 +0.06(+8.49%)
Sep 21, 2021 0.5810 0.6568 0.5810 0.6526 10,500 +0.00(+0.40%)
Sep 20, 2021 0.6583 0.6659 0.6500 0.6500 8,640 -0.01(-0.82%)
Sep 17, 2021 0.6664 0.7189 0.6554 0.6554 2,801 -0.01(-1.58%)
Sep 16, 2021 0.6659 0.7100 0.6659 0.6659 921 -0.03(-4.87%)
Sep 15, 2021 0.7100 0.7497 0.7000 0.7000 5,800 +0.03(+4.26%)
Sep 14, 2021 0.6714 0.6900 0.6714 0.6714 2,014 -0.02(-2.63%)
Sep 13, 2021 0.6916 0.7200 0.6873 0.6895 2,515 -0.02(-2.86%)
Sep 10, 2021 0.7274 0.7274 0.6845 0.7098 2,750 +0.03(+3.97%)
Sep 09, 2021 0.7840 0.7840 0.6827 0.6827 1,414 -0.02(-2.37%)
Sep 08, 2021 0.7600 0.7600 0.6780 0.6993 5,830 +0.00(+0.49%)
Sep 07, 2021 0.7042 0.7200 0.6696 0.6959 7,444 -0.02(-2.77%)
Sep 03, 2021 0.7000 0.7157 0.6765 0.7157 15,001 +0.02(+3.19%)
Sep 02, 2021 0.6936 0.6936 0.6936 0.6936 500 -0.00(-0.34%)
Sep 01, 2021 0.7730 0.7730 0.6960 0.6960 1,346 -0.00(-0.33%)
Aug 31, 2021 0.7184 0.7184 0.6791 0.6983 1,530 -0.01(-2.02%)
Aug 30, 2021 0.7127 0.7127 0.7127 0.7127 1,065 -0.02(-2.26%)
Aug 27, 2021 0.6881 0.7324 0.6881 0.7292 21,000 +0.00(+0.52%)
Aug 26, 2021 0.7254 0.7254 0.7254 0.7254 210 +0.01(+2.04%)
Aug 25, 2021 0.7249 0.7249 0.7000 0.7109 2,501 +0.00(+0.13%)
Aug 24, 2021 0.7100 0.7100 0.7100 0.7100 5,731 +0.01(+0.91%)
Aug 23, 2021 0.7088 0.7088 0.6663 0.7036 3,798 +0.02(+2.69%)
Aug 20, 2021 0.6898 0.7016 0.6846 0.6852 12,000 +0.00(+0.06%)
Aug 19, 2021 0.6848 0.6848 0.6848 0.6848 505 -0.04(-6.06%)
Aug 18, 2021 0.6692 0.7379 0.6692 0.7290 11,600 +0.03(+4.14%)
Aug 17, 2021 0.7301 0.7301 0.6593 0.7000 23,930 -0.02(-2.18%)
Aug 16, 2021 0.7894 0.7894 0.6790 0.7156 8,999 -0.03(-4.32%)
Aug 13, 2021 0.7100 0.7554 0.7003 0.7479 2,710 +0.02(+3.20%)
Aug 12, 2021 0.7435 0.7442 0.7093 0.7247 34,961 +0.02(+2.87%)
Aug 11, 2021 0.6621 0.7710 0.6621 0.7045 6,186 +0.02(+3.60%)
Aug 10, 2021 0.7171 0.7171 0.6800 0.6800 12,002 -0.01(-0.73%)
Aug 09, 2021 0.7123 0.7334 0.6850 0.6850 19,810 -0.03(-4.38%)
Aug 06, 2021 0.7011 0.7186 0.6854 0.7164 15,156 +0.01(+1.63%)
Aug 05, 2021 0.7360 0.7360 0.6808 0.7049 33,005 -0.05(-6.00%)
Aug 04, 2021 0.7499 0.7499 0.7499 0.7499 3,125 +0.04(+4.97%)
Aug 03, 2021 0.7545 0.7546 0.6784 0.7144 64,227 -0.05(-7.04%)
Aug 02, 2021 0.8297 0.8297 0.7684 0.7685 11,305 -0.02(-2.46%)
Jul 30, 2021 0.7879 0.7879 0.7879 0.7879 1,078 +0.04(+5.08%)
Jul 29, 2021 0.7325 0.7910 0.7325 0.7498 12,145 -0.03(-3.60%)
Jul 28, 2021 0.7329 0.7778 0.7329 0.7778 15,000 -0.05(-5.76%)
Jul 27, 2021 0.8685 0.8922 0.8172 0.8253 28,082 -0.05(-5.98%)
Jul 26, 2021 0.8417 0.9000 0.8264 0.8778 71,917 +0.06(+7.47%)
Jul 23, 2021 0.7507 0.8168 0.7406 0.8168 28,499 +0.08(+10.65%)
Jul 22, 2021 0.7578 0.7578 0.7044 0.7382 20,005 -0.00(-0.09%)
Jul 21, 2021 0.6764 0.7574 0.6764 0.7389 33,837 +0.07(+10.20%)
Jul 20, 2021 0.6850 0.7000 0.6425 0.6705 25,015 +0.06(+9.92%)
Jul 19, 2021 0.6270 0.6488 0.6100 0.6100 3,417 +0.00(+0.21%)
Jul 16, 2021 0.6333 0.6333 0.6087 0.6087 700 -0.01(-1.76%)
Jul 15, 2021 0.5914 0.6276 0.5914 0.6196 6,324 +0.02(+3.27%)
Jul 14, 2021 0.5911 0.6000 0.5911 0.6000 5,400 +0.00(+0.64%)
Jul 13, 2021 0.5901 0.5962 0.5901 0.5962 1,200 -0.00(-0.63%)
Jul 12, 2021 0.5956 0.6000 0.5952 0.6000 6,519 +0.00(+0.33%)
Jul 09, 2021 0.5980 0.5980 0.5980 0.5980 600 +0.00(+0.49%)
Jul 08, 2021 0.5919 0.6000 0.5825 0.5951 4,250 -0.01(-1.03%)
Jul 07, 2021 0.6350 0.6397 0.6013 0.6013 28,960 -0.02(-2.72%)
Jul 06, 2021 0.6248 0.6248 0.6181 0.6181 3,499 -0.03(-4.78%)
Jul 02, 2021 0.6482 0.6491 0.6370 0.6491 6,000 +0.08(+14.22%)
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.