Canada markets closed

FLYHT Aerospace Solutions Ltd. (FLYLF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Add to watchlist
0.30000.0000 (0.00%)
At close: 12:00PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.30000.30000.28000.30000.30005,500
Jun 13, 20240.30000.30000.30000.30000.3000-
Jun 12, 20240.28000.30000.28000.30000.30005,600
Jun 11, 20240.30000.30000.30000.30000.300030,000
Jun 10, 20240.30000.30000.30000.30000.3000500
Jun 07, 20240.28000.28000.28000.28000.28001,300
Jun 06, 20240.29000.29000.29000.29000.29003,000
Jun 05, 20240.28000.29000.28000.29000.290021,800
Jun 04, 20240.30000.30000.29000.29000.29006,600
Jun 03, 20240.29000.31000.29000.31000.310057,500
May 31, 20240.31000.33000.31000.31000.3100188,300
May 30, 20240.34000.34000.34000.34000.340022,500
May 29, 20240.34000.34000.34000.34000.3400-
May 28, 20240.34000.34000.34000.34000.3400-
May 24, 20240.34000.34000.34000.34000.3400-
May 23, 20240.34000.34000.34000.34000.340012,100
May 22, 20240.34000.34000.34000.34000.340017,300
May 21, 20240.34000.34000.34000.34000.340055,000
May 20, 20240.37000.37000.34000.35000.350011,000
May 17, 20240.34000.34000.34000.34000.340012,500
May 16, 20240.33000.34000.33000.34000.3400800
May 15, 20240.34000.34000.34000.34000.34008,700
May 14, 20240.34000.35000.34000.34000.340031,800
May 13, 20240.34000.34000.34000.34000.34002,000
May 10, 20240.34000.34000.34000.34000.3400-
May 09, 20240.35000.35000.34000.34000.34001,100
May 08, 20240.34000.34000.34000.34000.34001,300
May 07, 20240.33000.34000.33000.34000.34004,000
May 06, 20240.35000.35000.34000.34000.34008,800
May 03, 20240.35000.35000.35000.35000.35008,900
May 02, 20240.35000.35000.35000.35000.35001,000
May 01, 20240.35000.35000.35000.35000.35002,300
Apr 30, 20240.35000.35000.35000.35000.3500-
Apr 29, 20240.35000.36000.35000.35000.350055,400
Apr 26, 20240.39000.39000.36000.36000.360029,600
Apr 25, 20240.40000.40000.38000.39000.390043,700
Apr 24, 20240.42000.42000.42000.42000.4200-
Apr 23, 20240.42000.42000.42000.42000.42002,500
Apr 22, 20240.42000.42000.42000.42000.4200-
Apr 19, 20240.42000.42000.42000.42000.4200300
Apr 18, 20240.41000.44000.39000.44000.440047,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...