Financial News
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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2024 | 0.3179 | 0.3254 | 0.3059 | 0.3059 | 188,326 | -0.03(-8.69%) |
| May 30, 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 22,488 | +0.00(+0.00%) |
| May 23, 2024 | 0.3350 | 0 | -0.01(-1.87%) | |||
| May 22, 2024 | 0.3400 | 0.3439 | 0.3350 | 0.3414 | 17,280 | -0.00(-0.61%) |
| May 21, 2024 | 0.3444 | 0.3445 | 0.3400 | 0.3435 | 55,000 | -0.01(-1.86%) |
| May 20, 2024 | 0.3680 | 0.3680 | 0.3425 | 0.3500 | 11,000 | +0.01(+4.48%) |
| May 16, 2024 | 0.3350 | 12,500 | +0.00(+0.00%) | |||
| May 15, 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 8,712 | -0.01(-2.19%) |
| May 14, 2024 | 0.3400 | 0.3500 | 0.3350 | 0.3425 | 31,800 | +0.01(+1.48%) |
| May 13, 2024 | 0.3375 | 0.3375 | 0.3375 | 0.3375 | 2,000 | +0.00(+0.75%) |
| May 09, 2024 | 0.3350 | 0 | -0.01(-1.47%) | |||
| May 08, 2024 | 0.3370 | 0.3400 | 0.3370 | 0.3400 | 1,300 | +0.00(+0.00%) |
| May 07, 2024 | 0.3325 | 0.3400 | 0.3325 | 0.3400 | 4,000 | +0.00(+0.24%) |
| May 06, 2024 | 0.3467 | 0.3467 | 0.3392 | 0.3392 | 8,800 | -0.01(-1.68%) |
| May 03, 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 8,881 | -0.01(-1.43%) |
| May 01, 2024 | 0.3500 | 1,010 | +0.00(+1.27%) | |||
| Apr 29, 2024 | 0.3456 | 0 | -0.01(-3.57%) | |||
| Apr 26, 2024 | 0.3850 | 0.3850 | 0.3553 | 0.3584 | 29,640 | -0.03(-6.91%) |
| Apr 25, 2024 | 0.4034 | 0.4034 | 0.3760 | 0.3850 | 43,683 | -0.03(-8.29%) |
| Apr 23, 2024 | 0.4198 | 0 | +0.00(+0.29%) | |||
| Apr 19, 2024 | 0.4186 | 0 | -0.02(-4.60%) | |||
| Apr 18, 2024 | 0.4085 | 0.4388 | 0.3892 | 0.4388 | 47,558 | +0.01(+3.25%) |
| Apr 16, 2024 | 0.4250 | 0 | +0.01(+3.43%) | |||
| Apr 15, 2024 | 0.4200 | 0.4200 | 0.4109 | 0.4109 | 3,182 | -0.01(-3.32%) |
| Apr 12, 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 20,000 | +0.01(+1.19%) |
| Apr 11, 2024 | 0.4200 | 0.4294 | 0.4200 | 0.4200 | 6,000 | -0.01(-1.59%) |
| Apr 10, 2024 | 0.4239 | 0.4268 | 0.4239 | 0.4268 | 3,295 | -0.01(-2.07%) |
| Apr 09, 2024 | 0.4101 | 0.4358 | 0.4101 | 0.4358 | 9,600 | +0.00(+0.09%) |
| Apr 08, 2024 | 0.4470 | 0.4470 | 0.4354 | 0.4354 | 17,297 | +0.01(+2.01%) |
| Apr 04, 2024 | 0.4268 | 20 | -0.00(-0.74%) | |||
| Mar 28, 2024 | 0.4300 | 2 | -0.01(-2.05%) | |||
| Mar 27, 2024 | 0.4300 | 0.4390 | 0.4300 | 0.4390 | 2,500 | +0.01(+1.62%) |
| Mar 25, 2024 | 0.4320 | 0 | +0.01(+1.24%) | |||
| Mar 22, 2024 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 512 | +0.02(+4.07%) |
| Mar 20, 2024 | 0.4100 | 0 | +0.00(+0.66%) | |||
| Mar 19, 2024 | 0.4074 | 0.4074 | 0.4073 | 0.4073 | 1,500 | -0.00(-0.66%) |
| Mar 18, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 1,100 | -0.01(-1.20%) |
| Mar 15, 2024 | 0.4150 | 0.4150 | 0.4119 | 0.4150 | 13,923 | +0.02(+6.14%) |
| Mar 14, 2024 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 3,001 | -0.03(-7.35%) |
| Mar 13, 2024 | 0.4390 | 0.4390 | 0.4220 | 0.4220 | 1,400 | -0.00(-1.10%) |
| Mar 12, 2024 | 0.4379 | 0.4390 | 0.4267 | 0.4267 | 5,649 | +0.01(+2.08%) |
| Mar 11, 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 1,018 | -0.01(-1.18%) |
| Mar 08, 2024 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 2,000 | +0.00(+0.24%) |
| Mar 07, 2024 | 0.4290 | 0.4290 | 0.4220 | 0.4220 | 4,008 | +0.00(+0.12%) |
| Mar 06, 2024 | 0.4338 | 0.4338 | 0.4215 | 0.4215 | 4,000 | +0.00(+0.72%) |
| Mar 05, 2024 | 0.4090 | 0.4185 | 0.4090 | 0.4185 | 8,005 | -0.00(-0.59%) |
| Mar 04, 2024 | 0.4091 | 0.4237 | 0.3960 | 0.4210 | 48,105 | -0.01(-3.08%) |
| Mar 01, 2024 | 0.4273 | 0.4362 | 0.4236 | 0.4344 | 8,170 | +0.01(+1.71%) |
| Feb 29, 2024 | 0.4271 | 0.4271 | 0.4271 | 0.4271 | 3,000 | -0.01(-1.70%) |
| Feb 28, 2024 | 0.4300 | 0.4345 | 0.4273 | 0.4345 | 1,620 | -0.01(-2.23%) |
| Feb 27, 2024 | 0.4380 | 0.4444 | 0.4380 | 0.4444 | 2,716 | -0.00(-0.94%) |
| Feb 23, 2024 | 0.4486 | 0 | -0.03(-6.37%) | |||
| Feb 22, 2024 | 0.4791 | 0.4791 | 0.4791 | 0.4791 | 3,000 | -0.01(-2.22%) |
| Feb 21, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 3,500 | +0.00(+0.82%) |
| Feb 20, 2024 | 0.4708 | 0.4860 | 0.4570 | 0.4860 | 16,734 | +0.05(+11.72%) |
| Feb 16, 2024 | 0.4060 | 0.4550 | 0.3830 | 0.4350 | 93,150 | +0.06(+15.72%) |
| Feb 15, 2024 | 0.3875 | 0.3876 | 0.3460 | 0.3759 | 42,500 | -0.02(-3.84%) |
| Feb 14, 2024 | 0.3716 | 0.4060 | 0.3716 | 0.3909 | 28,625 | +0.03(+7.39%) |
| Feb 13, 2024 | 0.3780 | 0.4036 | 0.3640 | 0.3640 | 15,500 | -0.01(-2.93%) |
| Feb 12, 2024 | 0.3722 | 0.3791 | 0.3722 | 0.3750 | 6,932 | -0.01(-1.32%) |
| Feb 09, 2024 | 0.3792 | 0.3840 | 0.3600 | 0.3800 | 24,428 | -0.02(-5.71%) |
| Feb 02, 2024 | 0.4030 | 0 | +0.01(+3.60%) | |||
| Jan 31, 2024 | 0.3890 | 10 | +0.03(+9.02%) | |||
| Jan 30, 2024 | 0.3650 | 0.3970 | 0.3567 | 0.3568 | 10,100 | -0.02(-6.35%) |
| Jan 29, 2024 | 0.3900 | 0.4090 | 0.3800 | 0.3810 | 10,992 | -0.02(-5.03%) |
| Jan 26, 2024 | 0.4232 | 0.4232 | 0.4009 | 0.4012 | 14,400 | -0.01(-1.91%) |
| Jan 25, 2024 | 0.4100 | 0.4100 | 0.4060 | 0.4090 | 5,500 | -0.02(-5.10%) |
| Jan 24, 2024 | 0.4300 | 0.4355 | 0.4147 | 0.4310 | 27,883 | +0.00(+0.23%) |
| Jan 23, 2024 | 0.4436 | 0.4436 | 0.4300 | 0.4300 | 1,262 | -0.03(-7.13%) |
| Jan 22, 2024 | 0.4500 | 0.4630 | 0.4140 | 0.4630 | 36,543 | +0.02(+5.23%) |
| Jan 19, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 12,309 | +0.00(+0.69%) |
| Jan 18, 2024 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | 2,199 | -0.01(-1.80%) |
| Jan 16, 2024 | 0.4450 | 0 | -0.03(-7.29%) | |||
| Jan 10, 2024 | 0.4800 | 1 | -0.03(-6.58%) | |||
| Jan 08, 2024 | 0.5138 | 63 | +0.01(+1.18%) | |||
| Jan 05, 2024 | 0.5200 | 0.5200 | 0.5078 | 0.5078 | 2,385 | -0.00(-0.84%) |
| Jan 04, 2024 | 0.5121 | 0.5121 | 0.5121 | 0.5121 | 500 | -0.03(-5.17%) |
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.
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.
