STOCKS OPEN LOWER AS U.S. LAWMAKERS AVERT SHUTDOWN

Still hanging over markets is the UAW strike, now extended to more Ford and GM plants

FLYHT Aerospace Solutions Ltd. (FLYLF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.5700

0.0000

(0.00%)

As of 03:53PM EDT. Market open.

Time Period:

Oct 02, 2022 - Oct 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 29, 2023	0.5975	0.5700	0.5700	0.5700	0.5700	6,950
Sept 28, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sept 27, 2023	0.5900	0.6000	0.5900	0.6000	0.6000	3,100
Sept 26, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	5,000
Sept 25, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	1,500
Sept 22, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Sept 21, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Sept 20, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	4,000
Sept 19, 2023	0.6700	0.6700	0.6500	0.6500	0.6500	1,300
Sept 18, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
Sept 15, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
Sept 14, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
Sept 13, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	1,500
Sept 12, 2023	0.6200	0.6400	0.6200	0.6400	0.6400	1,100
Sept 11, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	100
Sept 08, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	100
Sept 07, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
Sept 06, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
Sept 05, 2023	0.6800	0.6800	0.6300	0.6300	0.6300	2,500
Sept 01, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	100
Aug 31, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	500
Aug 30, 2023	0.6800	0.6800	0.6000	0.6600	0.6600	38,700
Aug 29, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	-
Aug 28, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	4,000
Aug 25, 2023	0.5900	0.6100	0.5900	0.6100	0.6100	2,100
Aug 24, 2023	0.6400	0.6400	0.5900	0.6000	0.6000	8,300
Aug 23, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	400
Aug 22, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	-
Aug 21, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	100
Aug 18, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	-
Aug 17, 2023	0.6200	0.6700	0.6200	0.6400	0.6400	12,600
Aug 16, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	500
Aug 15, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	28,200
Aug 14, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	500
Aug 11, 2023	0.6000	0.6400	0.6000	0.6400	0.6400	7,900
Aug 10, 2023	0.6300	0.6300	0.6000	0.6000	0.6000	3,900
Aug 09, 2023	0.6000	0.6100	0.6000	0.6100	0.6100	15,300
Aug 08, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	7,000
Aug 07, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	-
Aug 04, 2023	0.6100	0.6500	0.6100	0.6400	0.6400	9,600
Aug 03, 2023	0.6200	0.6200	0.6200	0.6200	0.6200	500
Aug 02, 2023	0.6200	0.6300	0.6200	0.6200	0.6200	1,700
Aug 01, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	500
Jul 31, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	3,000
Jul 28, 2023	0.6900	0.6900	0.6200	0.6400	0.6400	45,200
Jul 27, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	4,000
Jul 26, 2023	0.7100	0.7100	0.7100	0.7100	0.7100	1,400
Jul 25, 2023	0.6500	0.7000	0.6500	0.7000	0.7000	6,500
Jul 24, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	1,200
Jul 21, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
Jul 20, 2023	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jul 19, 2023	0.6700	0.6700	0.6700	0.6700	0.6700	83,500
Jul 18, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jul 17, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	6,800
Jul 14, 2023	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jul 13, 2023	0.6300	0.6300	0.6200	0.6200	0.6200	9,000
Jul 12, 2023	0.6200	0.6200	0.6200	0.6200	0.6200	7,200
Jul 11, 2023	0.6300	0.6300	0.6100	0.6100	0.6100	2,800
Jul 10, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	900
Jul 07, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	2,500
Jul 06, 2023	0.6400	0.6500	0.6400	0.6500	0.6500	8,500
Jul 05, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	5,200
Jul 03, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jun 30, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	1,500
Jun 29, 2023	0.7100	0.7100	0.6700	0.6700	0.6700	7,900
Jun 28, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	-
Jun 27, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	-
Jun 26, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	-
Jun 23, 2023	0.6100	0.6300	0.6100	0.6100	0.6100	4,900
Jun 22, 2023	0.6100	0.6400	0.6100	0.6400	0.6400	3,000
Jun 21, 2023	0.6100	0.6200	0.6100	0.6200	0.6200	5,400
Jun 20, 2023	0.6100	0.6100	0.6000	0.6000	0.6000	32,400
Jun 16, 2023	0.6500	0.6500	0.6000	0.6000	0.6000	16,000
Jun 15, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	23,000
Jun 14, 2023	0.6600	0.6600	0.6300	0.6400	0.6400	22,200
Jun 13, 2023	0.6600	0.7100	0.6200	0.7100	0.7100	15,100
Jun 12, 2023	0.7000	0.7000	0.6400	0.6400	0.6400	600
Jun 09, 2023	0.6500	0.6500	0.6400	0.6400	0.6400	12,000
Jun 08, 2023	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jun 07, 2023	0.6600	0.6600	0.6600	0.6600	0.6600	3,000
Jun 06, 2023	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jun 05, 2023	0.7100	0.7100	0.7100	0.7100	0.7100	6,000
Jun 02, 2023	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jun 01, 2023	0.7100	0.7100	0.7100	0.7100	0.7100	2,200
May 31, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	11,000
May 30, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	-
May 26, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	-
May 25, 2023	0.6600	0.6800	0.6600	0.6800	0.6800	1,200
May 24, 2023	0.6600	0.6600	0.6600	0.6600	0.6600	-
May 23, 2023	0.6600	0.6600	0.6600	0.6600	0.6600	500
May 22, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	-
May 19, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	-
May 18, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	100
May 17, 2023	0.6500	0.7000	0.6500	0.7000	0.7000	1,900
May 16, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	-
May 15, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	-
May 12, 2023	0.6300	0.7400	0.6300	0.6900	0.6900	1,500
May 11, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	1,300
May 10, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	-
May 09, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,350.30-190.97(-0.98%)

S&P 5004,284.27-3.78(-0.09%)

DOW33,404.04-103.46(-0.31%)

CAD/USD0.7319-0.0047(-0.64%)

CRUDE OIL90.46-0.33(-0.36%)

Bitcoin CAD38,800.38+1,648.49(+4.44%)

STOCKS OPEN LOWER AS U.S. LAWMAKERS AVERT SHUTDOWN

FLYHT Aerospace Solutions Ltd. (FLYLF)

S&P/TSX
19,350.30
-190.97(-0.98%)

S&P 500
4,284.27
-3.78(-0.09%)

DOW
33,404.04
-103.46(-0.31%)

CAD/USD
0.7319
-0.0047(-0.64%)

CRUDE OIL
90.46
-0.33(-0.36%)

Bitcoin CAD
38,800.38
+1,648.49(+4.44%)