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

Flyht Aerospace Solutions Ltd (TSV: FLY )

0.4500 -0.0100 (-2.17%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 10, 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 (%)
Nov 30, 2020 0.6200 0.6400 0.6100 0.6100 26,320 -0.01(-1.61%)
Nov 27, 2020 0.6800 0.6800 0.5900 0.6200 138,691 -0.04(-6.06%)
Nov 26, 2020 0.5900 0.6800 0.5900 0.6600 65,929 +0.08(+13.79%)
Nov 25, 2020 0.5800 0.5900 0.5700 0.5800 111,650 +0.00(+0.00%)
Nov 24, 2020 0.5700 0.5800 0.5500 0.5800 41,539 +0.00(+0.00%)
Nov 23, 2020 0.5200 0.5800 0.5200 0.5800 60,350 +0.00(+0.00%)
Nov 20, 2020 0.5800 0.5800 0.5800 0.5800 4,600 +0.04(+7.41%)
Nov 19, 2020 0.5600 0.5600 0.5200 0.5400 96,721 -0.02(-3.57%)
Nov 18, 2020 0.5900 0.5900 0.5600 0.5600 15,000 -0.02(-3.45%)
Nov 17, 2020 0.5900 0.6000 0.5800 0.5800 20,904 +0.00(+0.00%)
Nov 16, 2020 0.6100 0.6100 0.5600 0.5800 20,100 +0.03(+5.45%)
Nov 13, 2020 0.5400 0.5700 0.5400 0.5500 13,575 +0.00(+0.00%)
Nov 12, 2020 0.5800 0.5800 0.5500 0.5500 7,850 +0.01(+1.85%)
Nov 11, 2020 0.5600 0.5600 0.5300 0.5400 52,500 -0.01(-1.82%)
Nov 10, 2020 0.5800 0.5800 0.5400 0.5500 45,555 +0.02(+3.77%)
Nov 09, 2020 0.5400 0.5900 0.5300 0.5300 89,730 +0.01(+1.92%)
Nov 06, 2020 0.5300 0.5300 0.5000 0.5200 14,100 +0.00(+0.00%)
Nov 05, 2020 0.5300 0.5300 0.5000 0.5200 12,107 -0.01(-1.89%)
Nov 04, 2020 0.5400 0.5400 0.5300 0.5300 33,020 +0.00(+0.00%)
Nov 03, 2020 0.5300 0.5300 0.5300 0.5300 3,101 +0.02(+3.92%)
Oct 30, 2020 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Oct 29, 2020 0.5400 0.5400 0.5200 0.5200 4,500 +0.01(+1.96%)
Oct 28, 2020 0.5200 0.5200 0.4700 0.5100 51,000 -0.01(-1.92%)
Oct 27, 2020 0.5500 0.5500 0.5200 0.5200 12,400 -0.03(-5.45%)
Oct 26, 2020 0.6000 0.6000 0.4600 0.5500 516,600 -0.06(-9.84%)
Oct 23, 2020 0.6000 0.6100 0.6000 0.6100 15,420 +0.01(+1.67%)
Oct 22, 2020 0.6200 0.6200 0.5900 0.6000 15,100 -0.01(-1.64%)
Oct 21, 2020 0.6200 0.6200 0.5900 0.6100 15,100 -0.01(-1.61%)
Oct 20, 2020 0.6000 0.6400 0.5900 0.6200 49,299 +0.01(+1.64%)
Oct 19, 2020 0.6100 0.6100 0.6000 0.6100 24,000 -0.02(-3.17%)
Oct 16, 2020 0.6900 0.6900 0.5500 0.6300 299,583 -0.06(-8.70%)
Oct 15, 2020 0.6700 0.7300 0.6700 0.6900 48,400 -0.01(-1.43%)
Oct 14, 2020 0.7800 0.7800 0.7000 0.7000 34,820 -0.08(-10.26%)
Oct 13, 2020 0.7100 0.8500 0.7000 0.7800 227,984 +0.05(+6.85%)
Oct 09, 2020 0.7300 0.7300 0.7300 0 +0.06(+8.96%)
Oct 08, 2020 0.6400 0.7000 0.6400 0.6700 230,480 +0.06(+9.84%)
Oct 07, 2020 0.5800 0.6200 0.5700 0.6100 94,764 +0.03(+5.17%)
Oct 06, 2020 0.5800 0.5800 0.5700 0.5800 31,500 +0.02(+3.57%)
Oct 05, 2020 0.5100 0.5600 0.4950 0.5600 186,401 +0.06(+12.00%)
Oct 01, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 30, 2020 0.5200 0.5200 0.5000 0.5000 52,190 -0.01(-1.96%)
Sep 29, 2020 0.5300 0.5300 0.5100 0.5100 10,069 -0.02(-3.77%)
Sep 28, 2020 0.5200 0.5400 0.5100 0.5300 64,553 +0.05(+9.28%)
Sep 24, 2020 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Sep 23, 2020 0.5400 0.5500 0.4850 0.4850 67,923 -0.06(-10.19%)
Sep 22, 2020 0.4700 0.5400 0.4600 0.5400 202,441 +0.06(+12.50%)
Sep 21, 2020 0.4600 0.4800 0.4500 0.4800 40,000 +0.02(+5.49%)
Sep 18, 2020 0.4400 0.4700 0.4400 0.4550 40,279 +0.02(+3.41%)
Sep 17, 2020 0.4500 0.4500 0.4300 0.4400 30,790 -0.01(-2.22%)
Sep 16, 2020 0.4500 0.4500 0.4300 0.4500 23,847 +0.03(+5.88%)
Sep 15, 2020 0.4500 0.4500 0.4000 0.4250 16,500 -0.03(-5.56%)
Sep 14, 2020 0.4500 0.4500 0.4400 0.4500 3,000 +0.00(+0.00%)
Sep 11, 2020 0.4500 0.4550 0.4500 0.4500 64,500 -0.01(-1.10%)
Sep 10, 2020 0.4400 0.4550 0.4300 0.4550 32,370 +0.04(+8.33%)
Sep 09, 2020 0.4200 0.4550 0.4200 0.4200 91,850 +0.02(+5.00%)
Sep 08, 2020 0.4000 0.4050 0.4000 0.4000 34,179 -0.02(-4.76%)
Sep 04, 2020 0.4200 0.4200 0.4200 0 +0.02(+6.33%)
Sep 03, 2020 0.4300 0.4300 0.3950 0.3950 96,723 -0.04(-10.23%)
Sep 02, 2020 0.4300 0.4400 0.4250 0.4400 18,719 +0.01(+2.33%)
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.