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 (%)
Aug 31, 2020 0.4550 0.4550 0.4400 0.4400 19,545 -0.02(-3.30%)
Aug 28, 2020 0.4600 0.4600 0.4450 0.4550 18,480 -0.01(-2.15%)
Aug 27, 2020 0.4650 0.4650 0.4650 0.4650 19,000 +0.00(+0.00%)
Aug 26, 2020 0.4500 0.4650 0.4500 0.4650 8,930 +0.02(+3.33%)
Aug 25, 2020 0.4500 0.4500 0.4300 0.4500 82,328 -0.02(-3.23%)
Aug 24, 2020 0.4600 0.4650 0.4600 0.4650 54,100 +0.00(+0.00%)
Aug 21, 2020 0.4700 0.4700 0.4650 0.4650 9,800 +0.00(+0.00%)
Aug 20, 2020 0.4750 0.4750 0.4650 0.4650 6,900 -0.02(-4.12%)
Aug 19, 2020 0.4700 0.4900 0.4600 0.4850 68,775 +0.02(+5.43%)
Aug 18, 2020 0.4600 0.4700 0.4600 0.4600 50,260 -0.01(-2.13%)
Aug 17, 2020 0.4900 0.4950 0.4700 0.4700 7,000 -0.01(-2.08%)
Aug 14, 2020 0.4800 0.4900 0.4800 0.4800 3,500 -0.01(-1.03%)
Aug 13, 2020 0.4800 0.4900 0.4750 0.4850 19,750 +0.02(+3.19%)
Aug 12, 2020 0.4900 0.4950 0.4650 0.4700 9,987 +0.00(+0.00%)
Aug 11, 2020 0.4650 0.4800 0.4600 0.4700 18,200 +0.00(+0.00%)
Aug 10, 2020 0.5000 0.5000 0.4650 0.4700 45,356 -0.03(-6.00%)
Aug 07, 2020 0.4900 0.5000 0.4900 0.5000 13,527 +0.02(+3.09%)
Aug 06, 2020 0.4850 0.5100 0.4700 0.4850 52,410 +0.00(+0.00%)
Aug 05, 2020 0.4800 0.4850 0.4750 0.4850 7,061 -0.02(-3.00%)
Aug 04, 2020 0.4950 0.5000 0.4900 0.5000 12,516 +0.02(+4.17%)
Jul 31, 2020 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 30, 2020 0.4700 0.4800 0.4700 0.4800 13,401 +0.00(+0.00%)
Jul 29, 2020 0.4950 0.4950 0.4800 0.4800 13,177 -0.02(-3.03%)
Jul 28, 2020 0.4800 0.4950 0.4800 0.4950 27,441 +0.01(+1.02%)
Jul 27, 2020 0.5100 0.5100 0.4800 0.4900 4,690 -0.01(-2.00%)
Jul 24, 2020 0.5000 0.5000 0.5000 0.5000 11,600 +0.00(+0.00%)
Jul 23, 2020 0.5000 0.5100 0.4850 0.5000 44,513 +0.00(+0.00%)
Jul 22, 2020 0.5000 0.5000 0.4900 0.5000 15,680 -0.03(-5.66%)
Jul 21, 2020 0.5200 0.5300 0.5100 0.5300 4,510 +0.03(+6.00%)
Jul 20, 2020 0.5000 0.5000 0.4750 0.5000 23,150 +0.00(+0.00%)
Jul 17, 2020 0.5200 0.5400 0.4950 0.5000 41,360 -0.01(-1.96%)
Jul 16, 2020 0.5400 0.5400 0.5100 0.5100 19,691 -0.02(-3.77%)
Jul 15, 2020 0.5200 0.5400 0.5200 0.5300 34,175 +0.03(+6.00%)
Jul 14, 2020 0.5200 0.5200 0.5000 0.5000 4,540 -0.04(-7.41%)
Jul 13, 2020 0.5300 0.5400 0.5200 0.5400 34,219 +0.04(+8.00%)
Jul 10, 2020 0.4950 0.5200 0.4950 0.5000 38,654 +0.00(+0.00%)
Jul 09, 2020 0.5300 0.5300 0.5000 0.5000 34,300 -0.03(-5.66%)
Jul 08, 2020 0.5000 0.5300 0.5000 0.5300 33,959 +0.03(+6.00%)
Jul 07, 2020 0.5200 0.5300 0.5000 0.5000 34,145 -0.01(-1.96%)
Jul 06, 2020 0.5000 0.5100 0.4900 0.5100 25,234 -0.01(-1.92%)
Jul 03, 2020 0.5400 0.5400 0.5100 0.5200 38,469 -0.02(-3.70%)
Jul 02, 2020 0.5200 0.5500 0.4800 0.5400 231,376 -0.01(-1.82%)
Jun 30, 2020 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Jun 29, 2020 0.5700 0.5700 0.5400 0.5400 13,800 +0.03(+5.88%)
Jun 26, 2020 0.5500 0.5500 0.5100 0.5100 26,658 -0.04(-7.27%)
Jun 25, 2020 0.5300 0.5500 0.5300 0.5500 24,588 +0.02(+3.77%)
Jun 24, 2020 0.5900 0.5900 0.5200 0.5300 177,367 -0.06(-10.17%)
Jun 23, 2020 0.5600 0.5900 0.5600 0.5900 9,127 -0.01(-1.67%)
Jun 22, 2020 0.5500 0.6000 0.5400 0.6000 55,888 +0.06(+11.11%)
Jun 19, 2020 0.5900 0.6000 0.5400 0.5400 155,141 -0.06(-10.00%)
Jun 18, 2020 0.6000 0.6000 0.6000 0.6000 13,010 +0.01(+1.69%)
Jun 17, 2020 0.6000 0.6000 0.5500 0.5900 51,200 -0.01(-1.67%)
Jun 16, 2020 0.6200 0.6200 0.5800 0.6000 84,966 +0.00(+0.00%)
Jun 15, 2020 0.6000 0.6100 0.6000 0.6000 17,719 -0.03(-4.76%)
Jun 12, 2020 0.6100 0.6800 0.6100 0.6300 54,540 +0.02(+3.28%)
Jun 11, 2020 0.6600 0.6600 0.5900 0.6100 90,466 -0.08(-11.59%)
Jun 10, 2020 0.6800 0.6900 0.6700 0.6900 27,095 +0.02(+2.99%)
Jun 09, 2020 0.7000 0.7300 0.6700 0.6700 77,661 -0.02(-2.90%)
Jun 08, 2020 0.6700 0.7500 0.6700 0.6900 157,036 +0.06(+9.52%)
Jun 05, 2020 0.6600 0.6600 0.6100 0.6300 107,784 -0.01(-1.56%)
Jun 04, 2020 0.5900 0.6500 0.5900 0.6400 24,200 +0.05(+8.47%)
Jun 03, 2020 0.6300 0.6500 0.5800 0.5900 127,604 -0.02(-3.28%)
Jun 02, 2020 0.7000 0.7000 0.6000 0.6100 105,945 -0.06(-8.96%)
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.