STOCKS END MIXED BUT JITTERS REMAIN; S&P 500 HITS NEW LOW

Morgan Stanley expects acceleration in downward earnings revisions ahead to push stocks lower

FLYHT Aerospace Solutions Ltd. (FLYLF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.5729

0.0000

(0.00%)

At close: 03:10PM EDT

Time Period:

Sept 27, 2021 - Sept 27, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 26, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	5,000
Sept 23, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	2,000
Sept 22, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sept 21, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sept 20, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sept 19, 2022	0.6000	0.6000	0.5500	0.5500	0.5500	14,300
Sept 16, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sept 15, 2022	0.6000	0.6100	0.5400	0.5800	0.5800	50,600
Sept 14, 2022	0.6200	0.6300	0.6000	0.6000	0.6000	15,000
Sept 13, 2022	0.6700	0.6700	0.6100	0.6100	0.6100	62,500
Sept 12, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sept 09, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sept 08, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sept 07, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sept 06, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sept 02, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sept 01, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
Aug 31, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
Aug 30, 2022	0.6300	0.6400	0.6300	0.6300	0.6300	5,000
Aug 29, 2022	0.6400	0.6400	0.5800	0.5800	0.5800	100,000
Aug 26, 2022	0.6800	0.6800	0.6800	0.6800	0.6800	-
Aug 25, 2022	0.6900	0.6900	0.6800	0.6800	0.6800	4,000
Aug 24, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	-
Aug 23, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	-
Aug 22, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	500
Aug 19, 2022	0.6900	0.6900	0.6900	0.6900	0.6900	-
Aug 18, 2022	0.6900	0.6900	0.6900	0.6900	0.6900	200
Aug 17, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	200
Aug 16, 2022	0.6300	0.7700	0.6300	0.7700	0.7700	100,000
Aug 15, 2022	0.5900	0.5900	0.5900	0.5900	0.5900	500
Aug 12, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
Aug 11, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	200
Aug 10, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	4,300
Aug 09, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	700
Aug 08, 2022	0.6200	0.6400	0.6100	0.6400	0.6400	5,200
Aug 05, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 04, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 03, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 02, 2022	0.5800	0.5800	0.5700	0.5700	0.5700	1,000
Aug 01, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jul 29, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jul 28, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	1,000
Jul 27, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jul 26, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jul 25, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jul 22, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jul 21, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	400
Jul 20, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	200
Jul 19, 2022	0.5200	0.5400	0.5200	0.5400	0.5400	23,000
Jul 18, 2022	0.5100	0.5300	0.5100	0.5200	0.5200	19,000
Jul 15, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jul 14, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	2,100
Jul 13, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
Jul 12, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	53,800
Jul 11, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 08, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 07, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	34,000
Jul 06, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	500
Jul 05, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	100
Jul 01, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	100
Jun 30, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jun 29, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jun 28, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jun 27, 2022	0.5100	0.5200	0.4900	0.4900	0.4900	113,400
Jun 24, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	100
Jun 23, 2022	0.5300	0.5300	0.5000	0.5100	0.5100	50,500
Jun 22, 2022	0.5400	0.5400	0.5300	0.5400	0.5400	180,100
Jun 21, 2022	0.5400	0.5600	0.5300	0.5300	0.5300	30,600
Jun 17, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jun 16, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jun 15, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jun 14, 2022	0.5200	0.5200	0.5100	0.5100	0.5100	51,600
Jun 13, 2022	0.5500	0.5600	0.5400	0.5400	0.5400	262,200
Jun 10, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	800
Jun 09, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jun 08, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jun 07, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jun 06, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	500
Jun 03, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jun 02, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	200
Jun 01, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	-
May 31, 2022	0.5500	0.5500	0.5400	0.5400	0.5400	8,200
May 27, 2022	0.5500	0.5500	0.5400	0.5400	0.5400	1,000
May 26, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 25, 2022	0.5400	0.5500	0.5400	0.5500	0.5500	5,000
May 24, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	6,000
May 23, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
May 20, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	1,000
May 19, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
May 18, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	100
May 17, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
May 16, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
May 13, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
May 12, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
May 11, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
May 10, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
May 09, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
May 06, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	2,500
May 05, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	-
May 04, 2022	0.6000	0.6000	0.5700	0.5700	0.5700	13,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,307.91-19.13(-0.10%)

S&P 5003,647.29-7.75(-0.21%)

DOW29,134.99-125.82(-0.43%)

CAD/USD0.7288+0.0006(+0.08%)

CRUDE OIL78.05+1.34(+1.75%)

BTC-CAD26,113.63-284.96(-1.08%)

STOCKS END MIXED BUT JITTERS REMAIN; S&P 500 HITS NEW LOW

FLYHT Aerospace Solutions Ltd. (FLYLF)

S&P/TSX
18,307.91
-19.13(-0.10%)

S&P 500
3,647.29
-7.75(-0.21%)

DOW
29,134.99
-125.82(-0.43%)

CAD/USD
0.7288
+0.0006(+0.08%)

CRUDE OIL
78.05
+1.34(+1.75%)

BTC-CAD
26,113.63
-284.96(-1.08%)