FLYHT Aerospace Solutions Ltd. (FLYLF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD

Add to watchlist

0.2600

0.0000

(0.00%)

At close: 04:00PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	300
Jul 25, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	1,100
Jul 24, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 23, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	15,200
Jul 22, 2024	0.2600	0.2900	0.2600	0.2900	0.2900	1,800
Jul 19, 2024	0.2600	0.2600	0.2400	0.2400	0.2400	106,300
Jul 18, 2024	0.3000	0.3000	0.2700	0.2700	0.2700	6,300
Jul 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	6,000
Jul 16, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	7,000
Jul 15, 2024	0.2700	0.3000	0.2700	0.3000	0.3000	7,000
Jul 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
Jul 11, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 10, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	5,000
Jul 09, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 08, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 05, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 03, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	3,000
Jul 02, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	34,900
Jul 01, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jun 28, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	3,000
Jun 27, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	1,000
Jun 26, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jun 25, 2024	0.2200	0.2400	0.2200	0.2400	0.2400	46,500
Jun 24, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	17,900
Jun 21, 2024	0.2700	0.2800	0.2600	0.2800	0.2800	64,600
Jun 20, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	10,700
Jun 18, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	1,000
Jun 17, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	11,000
Jun 14, 2024	0.3000	0.3000	0.2800	0.3000	0.3000	5,500
Jun 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 12, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	5,600
Jun 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	30,000
Jun 10, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
Jun 07, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,300
Jun 06, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	3,000
Jun 05, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	21,800
Jun 04, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	6,600
Jun 03, 2024	0.2900	0.3100	0.2900	0.3100	0.3100	57,500
May 31, 2024	0.3100	0.3300	0.3100	0.3100	0.3100	188,300
May 30, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	22,500
May 29, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
May 28, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
May 24, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
May 23, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	12,100
May 22, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	17,300
May 21, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	55,000
May 20, 2024	0.3700	0.3700	0.3400	0.3500	0.3500	11,000
May 17, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	12,500
May 16, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	800
May 15, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	8,700
May 14, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	31,800
May 13, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,000
May 10, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
May 09, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	1,100
May 08, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,300
May 07, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	4,000
May 06, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	8,800
May 03, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	8,900
May 02, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
May 01, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	2,300
Apr 30, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 29, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	55,400
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,076.13+1,324.36(+1.43%)

FLYHT Aerospace Solutions Ltd. (FLYLF)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,076.13
+1,324.36(+1.43%)