Canada markets open in 1 hour 49 minutes

FLYHT Aerospace Solutions Ltd. (FLYLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.42500.0000 (0.00%)
At close: 02:25PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 20240.43000.43000.43000.43000.4300-
Apr 16, 20240.43000.43000.43000.43000.4300500
Apr 15, 20240.42000.42000.41000.41000.41003,200
Apr 12, 20240.43000.43000.43000.43000.430020,000
Apr 11, 20240.43000.43000.42000.42000.42006,000
Apr 10, 20240.42000.43000.42000.43000.43003,300
Apr 09, 20240.41000.44000.41000.44000.44009,600
Apr 08, 20240.45000.45000.44000.44000.440017,300
Apr 05, 20240.43000.43000.43000.43000.4300-
Apr 04, 20240.43000.43000.43000.43000.43001,000
Apr 03, 20240.43000.43000.43000.43000.4300-
Apr 02, 20240.43000.43000.43000.43000.4300-
Apr 01, 20240.43000.43000.43000.43000.4300-
Mar 28, 20240.44000.44000.43000.43000.43001,500
Mar 27, 20240.43000.44000.43000.44000.44002,500
Mar 26, 20240.43000.43000.43000.43000.4300-
Mar 25, 20240.42000.43000.42000.43000.43002,900
Mar 22, 20240.43000.43000.43000.43000.4300500
Mar 21, 20240.41000.41000.41000.41000.4100-
Mar 20, 20240.41000.41000.41000.41000.4100200
Mar 19, 20240.41000.41000.41000.41000.41001,500
Mar 18, 20240.41000.41000.41000.41000.41001,100
Mar 15, 20240.42000.42000.41000.42000.420013,900
Mar 14, 20240.39000.39000.39000.39000.39003,000
Mar 13, 20240.44000.44000.42000.42000.42001,400
Mar 12, 20240.44000.44000.43000.43000.43005,600
Mar 11, 20240.42000.42000.42000.42000.42001,000
Mar 08, 20240.42000.42000.42000.42000.42002,000
Mar 07, 20240.43000.43000.42000.42000.42004,000
Mar 06, 20240.43000.43000.42000.42000.42004,000
Mar 05, 20240.41000.42000.41000.42000.42008,000
Mar 04, 20240.42000.42000.40000.42000.420048,100
Mar 01, 20240.43000.44000.42000.43000.43008,200
Feb 29, 20240.43000.43000.43000.43000.43003,000
Feb 28, 20240.43000.43000.43000.43000.43001,600
Feb 27, 20240.44000.44000.44000.44000.44002,700
Feb 26, 20240.45000.45000.45000.45000.4500-
Feb 23, 20240.45000.45000.44000.45000.450013,600
Feb 22, 20240.48000.48000.48000.48000.48003,000
Feb 21, 20240.49000.49000.49000.49000.49003,500
Feb 20, 20240.48000.49000.46000.49000.490016,700
Feb 16, 20240.40000.46000.38000.44000.440093,200
Feb 15, 20240.39000.39000.35000.38000.380042,500
Feb 14, 20240.37000.41000.37000.39000.390028,600
Feb 13, 20240.38000.40000.36000.36000.360015,500
Feb 12, 20240.37000.38000.37000.38000.38006,900
Feb 09, 20240.38000.38000.36000.38000.380024,400
Feb 08, 20240.40000.40000.40000.40000.4000-
Feb 07, 20240.40000.40000.40000.40000.4000-
Feb 06, 20240.40000.40000.40000.40000.4000-
Feb 05, 20240.40000.40000.40000.40000.4000-
Feb 02, 20240.40000.40000.40000.40000.4000400
Feb 01, 20240.39000.39000.39000.39000.3900-
Jan 31, 20240.37000.39000.37000.39000.39009,000
Jan 30, 20240.40000.40000.36000.36000.360010,100
Jan 29, 20240.38000.41000.38000.38000.380011,000
Jan 26, 20240.42000.42000.40000.40000.400014,400
Jan 25, 20240.41000.41000.41000.41000.41005,500
Jan 24, 20240.43000.44000.41000.43000.430027,900
Jan 23, 20240.44000.44000.43000.43000.43001,300
Jan 22, 20240.45000.46000.41000.46000.460036,500
Jan 19, 20240.44000.44000.44000.44000.440012,300
Jan 18, 20240.44000.44000.44000.44000.44002,200
Jan 17, 20240.45000.45000.45000.45000.4500-
Jan 16, 20240.45000.46000.45000.45000.450018,200
Jan 12, 20240.48000.48000.48000.48000.4800-
Jan 11, 20240.48000.48000.48000.48000.4800-
Jan 10, 20240.48000.48000.48000.48000.48007,500
Jan 09, 20240.51000.51000.51000.51000.5100-
Jan 08, 20240.56000.56000.51000.51000.510014,200
Jan 05, 20240.52000.52000.51000.51000.51002,400
Jan 04, 20240.51000.51000.51000.51000.5100500
Jan 03, 20240.54000.54000.54000.54000.54007,500
Jan 02, 20240.54000.54000.54000.54000.5400-
Dec 29, 20230.54000.54000.54000.54000.54001,500
Dec 28, 20230.54000.54000.54000.54000.54001,000
Dec 27, 20230.52000.52000.50000.52000.52008,600
Dec 26, 20230.46000.49000.46000.49000.49006,200
Dec 22, 20230.52000.52000.50000.50000.500033,000
Dec 21, 20230.49000.49000.49000.49000.4900-
Dec 20, 20230.49000.49000.49000.49000.490026,500
Dec 19, 20230.50000.50000.50000.50000.50007,000
Dec 18, 20230.49000.49000.49000.49000.490022,800
Dec 15, 20230.52000.52000.44000.47000.470062,900
Dec 14, 20230.52000.52000.52000.52000.5200-
Dec 13, 20230.52000.52000.52000.52000.5200-
Dec 12, 20230.52000.52000.52000.52000.5200-
Dec 11, 20230.50000.52000.50000.52000.520012,500
Dec 08, 20230.49000.49000.49000.49000.490024,500
Dec 07, 20230.49000.49000.49000.49000.4900-
Dec 06, 20230.49000.49000.49000.49000.4900-
Dec 05, 20230.48000.49000.48000.49000.49006,200
Dec 04, 20230.52000.52000.52000.52000.5200700
Dec 01, 20230.53000.54000.53000.53000.53003,400
Nov 30, 20230.51000.51000.51000.51000.5100100
Nov 29, 20230.52000.52000.51000.51000.51006,400
Nov 28, 20230.47000.50000.47000.50000.500018,900
Nov 27, 20230.48000.48000.47000.47000.470012,200
Nov 24, 20230.48000.48000.48000.48000.480012,600
Nov 22, 20230.48000.48000.48000.48000.48009,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...