Canada markets closed

FLYHT Aerospace Solutions Ltd. (FLYLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.5364+0.0304 (+6.01%)
At close: 11:47AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.54000.54000.54000.54000.5400100
Jun 23, 20220.53000.53000.50000.51000.510050,500
Jun 22, 20220.54000.54000.53000.54000.5400180,100
Jun 21, 20220.54000.56000.53000.53000.530030,600
Jun 17, 20220.51000.51000.51000.51000.5100-
Jun 16, 20220.51000.51000.51000.51000.5100-
Jun 15, 20220.51000.51000.51000.51000.5100-
Jun 14, 20220.52000.52000.51000.51000.510051,600
Jun 13, 20220.55000.56000.54000.54000.5400262,200
Jun 10, 20220.55000.55000.55000.55000.5500800
Jun 09, 20220.56000.56000.56000.56000.5600-
Jun 08, 20220.56000.56000.56000.56000.5600-
Jun 07, 20220.56000.56000.56000.56000.5600-
Jun 06, 20220.56000.56000.56000.56000.5600500
Jun 03, 20220.57000.57000.57000.57000.5700-
Jun 02, 20220.57000.57000.57000.57000.5700200
Jun 01, 20220.54000.54000.54000.54000.5400-
May 31, 20220.55000.55000.54000.54000.54008,200
May 27, 20220.55000.55000.54000.54000.54001,000
May 26, 20220.55000.55000.55000.55000.5500-
May 25, 20220.54000.55000.54000.55000.55005,000
May 24, 20220.54000.54000.54000.54000.54006,000
May 23, 20220.56000.56000.56000.56000.5600-
May 20, 20220.56000.56000.56000.56000.56001,000
May 19, 20220.56000.56000.56000.56000.5600-
May 18, 20220.56000.56000.56000.56000.5600100
May 17, 20220.56000.56000.56000.56000.5600-
May 16, 20220.56000.56000.56000.56000.5600-
May 13, 20220.56000.56000.56000.56000.5600-
May 12, 20220.56000.56000.56000.56000.5600-
May 11, 20220.56000.56000.56000.56000.5600-
May 10, 20220.56000.56000.56000.56000.5600-
May 09, 20220.56000.56000.56000.56000.5600-
May 06, 20220.56000.56000.56000.56000.56002,500
May 05, 20220.57000.57000.57000.57000.5700-
May 04, 20220.60000.60000.57000.57000.570013,800
May 03, 20220.58000.59000.58000.59000.590013,500
May 02, 20220.53000.53000.53000.53000.5300-
Apr 29, 20220.53000.53000.53000.53000.530010,000
Apr 28, 20220.55000.55000.55000.55000.5500-
Apr 27, 20220.55000.55000.55000.55000.5500-
Apr 26, 20220.55000.55000.55000.55000.5500-
Apr 25, 20220.56000.56000.55000.55000.55007,100
Apr 22, 20220.56000.56000.56000.56000.5600-
Apr 21, 20220.55000.56000.55000.56000.56001,000
Apr 20, 20220.57000.57000.57000.57000.57001,000
Apr 19, 20220.54000.54000.54000.54000.5400-
Apr 18, 20220.54000.54000.54000.54000.5400-
Apr 14, 20220.54000.54000.54000.54000.5400-
Apr 13, 20220.54000.54000.54000.54000.5400-
Apr 12, 20220.54000.54000.54000.54000.540017,000
Apr 11, 20220.53000.53000.53000.53000.5300-
Apr 08, 20220.53000.53000.53000.53000.5300-
Apr 07, 20220.53000.53000.53000.53000.53002,000
Apr 06, 20220.52000.52000.52000.52000.5200-
Apr 05, 20220.52000.52000.52000.52000.5200-
Apr 04, 20220.50000.52000.50000.52000.520021,200
Apr 01, 20220.55000.55000.55000.55000.5500-
Mar 31, 20220.55000.55000.55000.55000.5500-
Mar 30, 20220.55000.55000.55000.55000.5500-
Mar 29, 20220.52000.55000.52000.55000.55005,100
Mar 28, 20220.56000.56000.56000.56000.5600-
Mar 25, 20220.55000.56000.55000.56000.56008,200
Mar 24, 20220.54000.54000.54000.54000.5400-
Mar 23, 20220.55000.55000.54000.54000.540016,500
Mar 22, 20220.60000.60000.53000.53000.530025,800
Mar 21, 20220.54000.56000.54000.56000.56005,400
Mar 18, 20220.49000.55000.49000.55000.55003,100
Mar 17, 20220.51000.53000.51000.53000.530021,200
Mar 16, 20220.53000.53000.51000.51000.51004,700
Mar 15, 20220.54000.54000.54000.54000.54002,000
Mar 14, 20220.52000.54000.52000.54000.540018,900
Mar 11, 20220.54000.54000.54000.54000.54001,500
Mar 10, 20220.53000.53000.53000.53000.5300-
Mar 09, 20220.54000.54000.53000.53000.53003,000
Mar 08, 20220.53000.53000.53000.53000.5300-
Mar 07, 20220.53000.53000.53000.53000.530027,000
Mar 04, 20220.56000.56000.56000.56000.5600-
Mar 03, 20220.56000.56000.56000.56000.5600-
Mar 02, 20220.56000.56000.56000.56000.56002,500
Mar 01, 20220.58000.58000.58000.58000.58001,000
Feb 28, 20220.56000.62000.53000.55000.550050,000
Feb 25, 20220.58000.58000.57000.57000.570010,500
Feb 24, 20220.61000.61000.56000.58000.580012,200
Feb 23, 20220.63000.63000.63000.63000.6300-
Feb 22, 20220.63000.63000.63000.63000.6300-
Feb 18, 20220.63000.63000.63000.63000.6300-
Feb 17, 20220.63000.63000.63000.63000.6300-
Feb 16, 20220.63000.63000.63000.63000.6300-
Feb 15, 20220.63000.63000.63000.63000.6300300
Feb 14, 20220.62000.62000.62000.62000.62002,000
Feb 11, 20220.64000.64000.64000.64000.6400-
Feb 10, 20220.64000.64000.64000.64000.64001,400
Feb 09, 20220.64000.64000.63000.63000.63001,900
Feb 08, 20220.64000.64000.64000.64000.6400500
Feb 07, 20220.63000.63000.63000.63000.6300-
Feb 04, 20220.63000.63000.62000.63000.630016,500
Feb 03, 20220.63000.66000.63000.65000.650043,500
Feb 02, 20220.62000.62000.62000.62000.6200200
Feb 01, 20220.61000.62000.59000.62000.62002,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...