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

Flyht Aerospace Solutions Ltd (TSV: FLY )

0.4500 -0.0450 (-9.09%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 17, 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 (%)
May 29, 2020 0.5300 0.6300 0.5200 0.6000 395,446 +0.08(+15.38%)
May 28, 2020 0.5300 0.5300 0.5200 0.5200 27,097 -0.02(-3.70%)
May 27, 2020 0.5300 0.5500 0.5300 0.5400 48,951 +0.01(+1.89%)
May 26, 2020 0.5300 0.5400 0.5100 0.5300 24,649 +0.01(+1.92%)
May 25, 2020 0.5200 0.5200 0.5200 0.5200 1,000 +0.01(+1.96%)
May 22, 2020 0.5200 0.5200 0.5100 0.5100 5,500 -0.01(-1.92%)
May 21, 2020 0.5500 0.5500 0.5200 0.5200 9,100 -0.03(-5.45%)
May 20, 2020 0.5400 0.5500 0.5400 0.5500 5,150 +0.01(+1.85%)
May 19, 2020 0.5400 0.5600 0.5200 0.5400 70,500 +0.04(+8.00%)
May 15, 2020 0.5000 0.5000 0.5000 0 -0.04(-7.41%)
May 14, 2020 0.5400 0.5400 0.5300 0.5400 13,300 -0.02(-3.57%)
May 12, 2020 0.5600 0.5600 0.5600 0 +0.06(+12.00%)
May 11, 2020 0.5300 0.5500 0.4800 0.5000 337,098 -0.08(-13.79%)
May 08, 2020 0.5900 0.5900 0.5300 0.5800 100,400 -0.02(-3.33%)
May 07, 2020 0.6400 0.6400 0.5900 0.6000 57,909 +0.00(+0.00%)
May 06, 2020 0.6600 0.6600 0.6000 0.6000 73,520 -0.06(-9.09%)
May 05, 2020 0.6400 0.6800 0.6400 0.6600 16,050 +0.03(+4.76%)
May 04, 2020 0.6100 0.6700 0.6100 0.6300 15,900 +0.02(+3.28%)
May 01, 2020 0.6300 0.6300 0.6100 0.6100 23,000 -0.05(-7.58%)
Apr 30, 2020 0.6600 0.6600 0.6400 0.6600 8,647 +0.00(+0.00%)
Apr 29, 2020 0.6500 0.6900 0.6500 0.6600 26,150 +0.04(+6.45%)
Apr 28, 2020 0.6300 0.6700 0.6200 0.6200 41,200 +0.01(+1.64%)
Apr 27, 2020 0.6300 0.6300 0.6100 0.6100 35,894 -0.06(-8.96%)
Apr 24, 2020 0.6400 0.6700 0.6400 0.6700 16,730 -0.01(-1.47%)
Apr 23, 2020 0.6900 0.7000 0.6800 0.6800 16,720 -0.01(-1.45%)
Apr 22, 2020 0.6600 0.7000 0.6000 0.6900 21,150 +0.06(+9.52%)
Apr 21, 2020 0.6300 0.6300 0.6300 0.6300 6,600 -0.02(-3.08%)
Apr 20, 2020 0.6600 0.6900 0.6500 0.6500 27,246 -0.01(-1.52%)
Apr 17, 2020 0.6600 0.6600 0.6600 0.6600 7,800 +0.03(+4.76%)
Apr 16, 2020 0.6100 0.6400 0.6100 0.6300 10,000 -0.01(-1.56%)
Apr 15, 2020 0.6700 0.6700 0.6400 0.6400 24,604 -0.02(-3.03%)
Apr 14, 2020 0.6600 0.6800 0.6500 0.6600 28,480 +0.01(+1.54%)
Apr 13, 2020 0.7300 0.7300 0.6100 0.6500 25,500 -0.05(-7.14%)
Apr 09, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Apr 08, 2020 0.6300 0.7000 0.6300 0.7000 29,050 +0.08(+12.90%)
Apr 07, 2020 0.5700 0.6200 0.5700 0.6200 38,506 +0.09(+16.98%)
Apr 06, 2020 0.6000 0.6000 0.5300 0.5300 13,080 +0.00(+0.00%)
Apr 03, 2020 0.5500 0.5800 0.5300 0.5300 53,351 -0.02(-3.64%)
Apr 02, 2020 0.5800 0.7100 0.5500 0.5500 65,000 +0.01(+1.85%)
Apr 01, 2020 0.5100 0.6000 0.5100 0.5400 45,311 -0.08(-12.90%)
Mar 31, 2020 0.6100 0.6200 0.5800 0.6200 13,141 +0.06(+10.71%)
Mar 30, 2020 0.6500 0.6500 0.5600 0.5600 33,870 -0.06(-9.68%)
Mar 27, 2020 0.6200 0.6800 0.6200 0.6200 32,591 -0.03(-4.62%)
Mar 26, 2020 0.7000 0.7000 0.6500 0.6500 33,700 -0.03(-4.41%)
Mar 25, 2020 0.7000 0.7200 0.6700 0.6800 52,926 -0.04(-5.56%)
Mar 24, 2020 0.7200 0.7200 0.7200 0.7200 2,275 +0.00(+0.00%)
Mar 23, 2020 0.7500 0.7500 0.6500 0.7200 8,725 -0.05(-6.49%)
Mar 20, 2020 0.8700 0.8700 0.7700 0.7700 33,020 +0.07(+10.00%)
Mar 19, 2020 0.6700 0.7000 0.6200 0.7000 13,869 +0.03(+4.48%)
Mar 18, 2020 0.7700 0.7700 0.6200 0.6700 14,517 -0.10(-12.99%)
Mar 17, 2020 0.7700 0.8000 0.7700 0.7700 10,400 -0.06(-7.23%)
Mar 16, 2020 0.9000 0.9000 0.6600 0.8300 41,205 -0.17(-17.00%)
Mar 13, 2020 1.000 1.090 0.9800 1.000 66,850 -0.06(-5.66%)
Mar 12, 2020 1.110 1.150 1.000 1.060 66,336 -0.11(-9.40%)
Mar 11, 2020 1.250 1.250 1.150 1.170 24,080 -0.04(-3.31%)
Mar 10, 2020 1.350 1.350 1.180 1.210 28,977 -0.04(-3.20%)
Mar 09, 2020 1.350 1.380 1.210 1.250 55,098 -0.12(-8.76%)
Mar 06, 2020 1.430 1.450 1.350 1.370 25,500 -0.09(-6.16%)
Mar 05, 2020 1.540 1.540 1.460 1.460 21,316 +0.03(+2.10%)
Mar 04, 2020 1.300 1.430 1.300 1.430 77,325 +0.16(+12.60%)
Mar 03, 2020 1.320 1.320 1.250 1.270 73,700 -0.03(-2.31%)
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.