FLYHT Aerospace Solutions Ltd. (FLYLF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3584

-0.0266

(-6.91%)

At close: 03:59PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.3900	0.3900	0.3600	0.3600	0.3600	29,600
Apr 25, 2024	0.4000	0.4000	0.3800	0.3900	0.3900	43,700
Apr 24, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 23, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,500
Apr 22, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 19, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	300
Apr 18, 2024	0.4100	0.4400	0.3900	0.4400	0.4400	47,600
Apr 17, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Apr 16, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	500
Apr 15, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	3,200
Apr 12, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	20,000
Apr 11, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	6,000
Apr 10, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	3,300
Apr 09, 2024	0.4100	0.4400	0.4100	0.4400	0.4400	9,600
Apr 08, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	17,300
Apr 05, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Apr 04, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,000
Apr 03, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Apr 02, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Apr 01, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 28, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	1,500
Mar 27, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	2,500
Mar 26, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 25, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	2,900
Mar 22, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	500
Mar 21, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 20, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	200
Mar 19, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,500
Mar 18, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,100
Mar 15, 2024	0.4200	0.4200	0.4100	0.4200	0.4200	13,900
Mar 14, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	3,000
Mar 13, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	1,400
Mar 12, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	5,600
Mar 11, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,000
Mar 08, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,000
Mar 07, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	4,000
Mar 06, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	4,000
Mar 05, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	8,000
Mar 04, 2024	0.4200	0.4200	0.4000	0.4200	0.4200	48,100
Mar 01, 2024	0.4300	0.4400	0.4200	0.4300	0.4300	8,200
Feb 29, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	3,000
Feb 28, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,600
Feb 27, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	2,700
Feb 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 23, 2024	0.4500	0.4500	0.4400	0.4500	0.4500	13,600
Feb 22, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	3,000
Feb 21, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	3,500
Feb 20, 2024	0.4800	0.4900	0.4600	0.4900	0.4900	16,700
Feb 16, 2024	0.4000	0.4600	0.3800	0.4400	0.4400	93,200
Feb 15, 2024	0.3900	0.3900	0.3500	0.3800	0.3800	42,500
Feb 14, 2024	0.3700	0.4100	0.3700	0.3900	0.3900	28,600
Feb 13, 2024	0.3800	0.4000	0.3600	0.3600	0.3600	15,500
Feb 12, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	6,900
Feb 09, 2024	0.3800	0.3800	0.3600	0.3800	0.3800	24,400
Feb 08, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 07, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 06, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 05, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 02, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	400
Feb 01, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 31, 2024	0.3700	0.3900	0.3700	0.3900	0.3900	9,000
Jan 30, 2024	0.4000	0.4000	0.3600	0.3600	0.3600	10,100
Jan 29, 2024	0.3800	0.4100	0.3800	0.3800	0.3800	11,000
Jan 26, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	14,400
Jan 25, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	5,500
Jan 24, 2024	0.4300	0.4400	0.4100	0.4300	0.4300	27,900
Jan 23, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	1,300
Jan 22, 2024	0.4500	0.4600	0.4100	0.4600	0.4600	36,500
Jan 19, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	12,300
Jan 18, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	2,200
Jan 17, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 16, 2024	0.4500	0.4600	0.4500	0.4500	0.4500	18,200
Jan 12, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jan 11, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jan 10, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	7,500
Jan 09, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 08, 2024	0.5600	0.5600	0.5100	0.5100	0.5100	14,200
Jan 05, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	2,400
Jan 04, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	500
Jan 03, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	7,500
Jan 02, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 29, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	1,500
Dec 28, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	1,000
Dec 27, 2023	0.5200	0.5200	0.5000	0.5200	0.5200	8,600
Dec 26, 2023	0.4600	0.4900	0.4600	0.4900	0.4900	6,200
Dec 22, 2023	0.5200	0.5200	0.5000	0.5000	0.5000	33,000
Dec 21, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
Dec 20, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	26,500
Dec 19, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	7,000
Dec 18, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	22,800
Dec 15, 2023	0.5200	0.5200	0.4400	0.4700	0.4700	62,900
Dec 14, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 13, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 12, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 11, 2023	0.5000	0.5200	0.5000	0.5200	0.5200	12,500
Dec 08, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	24,500
Dec 07, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
Dec 06, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
Dec 05, 2023	0.4800	0.4900	0.4800	0.4900	0.4900	6,200
Dec 04, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,136.90-1,909.63(-2.17%)

FLYHT Aerospace Solutions Ltd. (FLYLF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,136.90
-1,909.63(-2.17%)