Canada markets closed

FLYHT Aerospace Solutions Ltd. (FLYLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.4210-0.0134 (-3.08%)
At close: 02:50PM EST
Time Period:
Mar 04, 2023 - Mar 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 21, 20230.48000.48000.48000.48000.48002,000
Nov 20, 20230.49000.49000.48000.48000.480038,200
Nov 17, 20230.50000.50000.50000.50000.5000500
Nov 16, 20230.50000.50000.50000.50000.5000500
Nov 15, 20230.49000.52000.49000.52000.520016,300
Nov 14, 20230.53000.53000.53000.53000.5300-
Nov 13, 20230.53000.53000.53000.53000.5300-
Nov 10, 20230.46000.53000.46000.53000.530034,000
Nov 09, 20230.51000.51000.51000.51000.51001,000
Nov 08, 20230.52000.52000.52000.52000.5200700
Nov 07, 20230.54000.54000.53000.53000.53009,300
Nov 06, 20230.52000.52000.50000.50000.50004,100
Nov 03, 20230.53000.53000.52000.52000.52006,400
Nov 02, 20230.53000.53000.49000.49000.49006,600
Nov 01, 20230.53000.54000.53000.54000.54003,300
Oct 31, 20230.55000.55000.55000.55000.5500-
Oct 30, 20230.55000.55000.55000.55000.5500-
Oct 27, 20230.55000.55000.55000.55000.5500500
Oct 26, 20230.55000.55000.55000.55000.55001,100
Oct 25, 20230.52000.52000.52000.52000.52006,400
Oct 24, 20230.54000.55000.54000.55000.55006,900
Oct 23, 20230.54000.54000.54000.54000.5400-
Oct 20, 20230.54000.54000.54000.54000.5400-
Oct 19, 20230.54000.54000.54000.54000.5400-
Oct 18, 20230.54000.54000.54000.54000.5400500
Oct 17, 20230.55000.55000.55000.55000.55002,500
Oct 16, 20230.56000.56000.55000.55000.55002,000
Oct 13, 20230.51000.56000.51000.55000.55003,900
Oct 12, 20230.55000.57000.54000.56000.560011,300
Oct 11, 20230.60000.60000.56000.57000.57002,500
Oct 10, 20230.60000.60000.58000.58000.58005,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...