Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flyht Aerospace Solutions Ltd (TSV: FLY )

0.4600 UNCHANGED
Streaming Delayed Price Updated: 12:03 PM EDT, May 24, 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 (%)
Jul 29, 2021 0.9400 0.9400 0.9400 0 -0.10(-9.62%)
Jul 27, 2021 1.040 1.040 1.040 2 -0.05(-4.59%)
Jul 26, 2021 1.040 1.140 1.040 1.090 68,962 +0.07(+6.86%)
Jul 23, 2021 0.9300 1.020 0.9300 1.020 137,074 +0.09(+9.68%)
Jul 22, 2021 0.9400 0.9400 0.9000 0.9300 19,756 +0.01(+1.09%)
Jul 21, 2021 0.8800 0.9600 0.8800 0.9200 157,923 +0.07(+8.24%)
Jul 20, 2021 0.7400 0.8900 0.7400 0.8500 163,161 +0.07(+8.97%)
Jul 19, 2021 0.8300 0.8300 0.7700 0.7800 23,676 -0.02(-2.50%)
Jul 16, 2021 0.7900 0.8300 0.7900 0.8000 97,984 +0.02(+2.56%)
Jul 15, 2021 0.7400 0.7900 0.7400 0.7800 60,152 +0.04(+5.41%)
Jul 14, 2021 0.7400 0.7500 0.7400 0.7400 24,000 +0.00(+0.00%)
Jul 13, 2021 0.7600 0.7600 0.7400 0.7400 7,755 +0.00(+0.00%)
Jul 09, 2021 0.7400 0.7400 0.7400 204 -0.01(-1.33%)
Jul 08, 2021 0.7600 0.7600 0.7400 0.7500 57,780 -0.01(-1.32%)
Jul 07, 2021 0.7600 0.7700 0.7500 0.7600 9,941 -0.01(-1.30%)
Jul 06, 2021 0.7800 0.7800 0.7700 0.7700 6,135 +0.01(+1.32%)
Jul 05, 2021 0.7600 0.7800 0.7600 0.7600 8,611 -0.04(-5.00%)
Jul 02, 2021 0.7800 0.8000 0.7800 0.8000 6,602 +0.01(+1.27%)
Jun 30, 2021 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jun 29, 2021 0.7600 0.7900 0.7600 0.7900 7,212 -0.01(-1.25%)
Jun 28, 2021 0.8000 0.8000 0.8000 0.8000 6,503 +0.02(+2.56%)
Jun 25, 2021 0.8000 0.8000 0.7800 0.7800 11,603 +0.00(+0.00%)
Jun 24, 2021 0.7900 0.8200 0.7800 0.7800 26,562 -0.01(-1.27%)
Jun 23, 2021 0.7900 0.7900 0.7900 0.7900 20,300 +0.00(+0.00%)
Jun 22, 2021 0.7500 0.8000 0.7500 0.7900 5,300 +0.04(+5.33%)
Jun 21, 2021 0.7800 0.8100 0.7400 0.7500 142,937 -0.09(-10.71%)
Jun 18, 2021 0.8200 0.8400 0.8200 0.8400 37,258 +0.01(+1.20%)
Jun 17, 2021 0.8200 0.8300 0.8200 0.8300 22,734 +0.00(+0.00%)
Jun 16, 2021 0.8500 0.8500 0.8300 0.8300 24,245 -0.02(-2.35%)
Jun 15, 2021 0.8300 0.8500 0.8300 0.8500 38,309 +0.02(+2.41%)
Jun 14, 2021 0.8200 0.8400 0.8100 0.8300 54,617 +0.01(+1.22%)
Jun 11, 2021 0.8300 0.8500 0.8200 0.8200 92,903 -0.01(-1.20%)
Jun 10, 2021 0.8400 0.8400 0.8200 0.8300 15,710 +0.03(+3.75%)
Jun 09, 2021 0.8300 0.8300 0.8000 0.8000 8,193 -0.03(-3.61%)
Jun 08, 2021 0.7800 0.8400 0.7800 0.8300 23,581 +0.04(+5.06%)
Jun 07, 2021 0.8200 0.8200 0.7900 0.7900 21,132 -0.03(-3.66%)
Jun 04, 2021 0.8200 0.8400 0.7900 0.8200 135,347 +0.03(+3.80%)
Jun 03, 2021 0.7400 0.8200 0.7300 0.7900 28,454 -0.04(-4.82%)
Jun 02, 2021 0.7900 0.8300 0.7700 0.8300 107,032 +0.03(+3.75%)
Jun 01, 2021 0.7600 0.8000 0.7400 0.8000 130,183 +0.02(+2.56%)
May 31, 2021 0.7700 0.8000 0.7700 0.7800 60,252 +0.02(+2.63%)
May 28, 2021 0.7500 0.7600 0.7200 0.7600 77,699 +0.01(+1.33%)
May 27, 2021 0.6600 0.7500 0.6600 0.7500 137,718 +0.09(+13.64%)
May 26, 2021 0.6600 0.6600 0.6600 0.6600 18,000 -0.02(-2.94%)
May 25, 2021 0.6900 0.6900 0.6800 0.6800 5,321 +0.03(+4.62%)
May 20, 2021 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
May 19, 2021 0.6900 0.6900 0.6800 0.6800 2,758 -0.03(-4.23%)
May 18, 2021 0.6600 0.7100 0.6600 0.7100 110,390 +0.06(+9.23%)
May 17, 2021 0.6400 0.6500 0.6300 0.6500 30,485 +0.07(+12.07%)
May 13, 2021 0.5800 0.5800 0.5800 400 -0.05(-7.94%)
May 12, 2021 0.6400 0.6400 0.6200 0.6300 31,266 +0.00(+0.00%)
May 11, 2021 0.6400 0.6400 0.6300 0.6300 2,560 +0.00(+0.00%)
May 10, 2021 0.6300 0.6400 0.6300 0.6300 57,030 +0.03(+5.00%)
May 07, 2021 0.5700 0.6200 0.5700 0.6000 11,300 +0.03(+5.26%)
May 06, 2021 0.6100 0.6100 0.5600 0.5700 44,407 -0.05(-8.06%)
May 05, 2021 0.6200 0.6400 0.6000 0.6200 35,420 +0.00(+0.00%)
May 04, 2021 0.6600 0.6600 0.6100 0.6200 30,341 -0.01(-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.