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: 3:59 PM EDT, May 23, 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 (%)
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%)
Sep 01, 2020 0.4400 0.4400 0.4250 0.4300 26,572 -0.01(-2.27%)
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%)
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.