STOCKS OPEN MIXED AS TECH SOARS; DOW PULLS BACK

Shares of Meta Platforms surge after company results that topped revenue expectations

FLYHT Aerospace Solutions Ltd. (FLYLF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.8300

-0.0152

(-1.80%)

As of 09:41AM EST. Market open.

Time Period:

Feb 02, 2022 - Feb 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	0.8300	0.8300	0.8300	0.8300	0.8300	2,000
Feb 01, 2023	0.8400	0.8500	0.8400	0.8500	0.8500	4,800
Jan 31, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jan 30, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	200
Jan 27, 2023	0.8400	0.8400	0.8400	0.8400	0.8400	100
Jan 26, 2023	0.8400	0.8400	0.8400	0.8400	0.8400	3,000
Jan 25, 2023	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jan 24, 2023	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jan 23, 2023	0.8600	0.8600	0.8300	0.8300	0.8300	2,200
Jan 20, 2023	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jan 19, 2023	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jan 18, 2023	0.8500	0.8700	0.8500	0.8700	0.8700	1,300
Jan 17, 2023	0.8600	0.8800	0.8500	0.8500	0.8500	7,300
Jan 13, 2023	0.8600	0.8600	0.8500	0.8500	0.8500	16,400
Jan 12, 2023	0.8700	0.8700	0.8500	0.8500	0.8500	2,400
Jan 11, 2023	0.8400	0.8600	0.8400	0.8500	0.8500	24,800
Jan 10, 2023	0.8800	0.8800	0.8800	0.8800	0.8800	100
Jan 09, 2023	0.8700	0.8700	0.8700	0.8700	0.8700	8,500
Jan 06, 2023	0.8100	0.8100	0.8100	0.8100	0.8100	2,000
Jan 05, 2023	0.8300	0.8300	0.8300	0.8300	0.8300	5,000
Jan 04, 2023	0.8300	0.8500	0.8100	0.8400	0.8400	6,600
Jan 03, 2023	0.8500	0.8600	0.8500	0.8500	0.8500	12,500
Dec 30, 2022	0.7900	0.8400	0.7900	0.8400	0.8400	2,500
Dec 29, 2022	0.7900	0.8600	0.7900	0.8400	0.8400	5,900
Dec 28, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
Dec 27, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
Dec 23, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	2,300
Dec 22, 2022	0.7700	0.7700	0.7600	0.7700	0.7700	12,700
Dec 21, 2022	0.8200	0.8200	0.8000	0.8000	0.8000	1,100
Dec 20, 2022	0.7900	0.7900	0.7900	0.7900	0.7900	2,100
Dec 19, 2022	0.7000	0.7200	0.7000	0.7200	0.7200	2,000
Dec 16, 2022	0.6700	0.6700	0.6700	0.6700	0.6700	200
Dec 15, 2022	0.6300	0.6400	0.6300	0.6400	0.6400	3,000
Dec 14, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	6,300
Dec 13, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	10,000
Dec 12, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	3,000
Dec 09, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 08, 2022	0.6700	0.6700	0.6500	0.6500	0.6500	16,000
Dec 07, 2022	0.6500	0.6500	0.6400	0.6400	0.6400	1,100
Dec 06, 2022	0.6300	0.6500	0.6300	0.6500	0.6500	72,200
Dec 05, 2022	0.6200	0.6500	0.6200	0.6500	0.6500	10,700
Dec 02, 2022	0.6500	0.6600	0.6500	0.6600	0.6600	7,000
Dec 01, 2022	0.6300	0.6300	0.6200	0.6200	0.6200	2,200
Nov 30, 2022	0.6100	0.6500	0.6100	0.6200	0.6200	14,200
Nov 29, 2022	0.6300	0.6300	0.6100	0.6300	0.6300	12,900
Nov 28, 2022	0.6500	0.6600	0.6500	0.6500	0.6500	5,800
Nov 25, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	2,000
Nov 23, 2022	0.6400	0.6500	0.6400	0.6500	0.6500	5,000
Nov 22, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	2,000
Nov 21, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	9,300
Nov 18, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	3,100
Nov 17, 2022	0.6500	0.6500	0.6400	0.6500	0.6500	48,500
Nov 16, 2022	0.6900	0.6900	0.6900	0.6900	0.6900	1,000
Nov 15, 2022	0.6900	0.6900	0.6900	0.6900	0.6900	-
Nov 14, 2022	0.6900	0.6900	0.6900	0.6900	0.6900	-
Nov 11, 2022	0.6900	0.6900	0.6600	0.6900	0.6900	6,100
Nov 10, 2022	0.7000	0.7200	0.6800	0.6900	0.6900	34,600
Nov 09, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	200
Nov 08, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	-
Nov 07, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	-
Nov 04, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	100
Nov 03, 2022	0.6500	0.6700	0.6000	0.6000	0.6000	38,800
Nov 02, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	6,100
Nov 01, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	600
Oct 31, 2022	0.4900	0.5500	0.4900	0.5500	0.5500	3,700
Oct 28, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
Oct 27, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	1,000
Oct 26, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	2,700
Oct 25, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
Oct 24, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
Oct 21, 2022	0.5200	0.5300	0.5200	0.5300	0.5300	40,500
Oct 20, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Oct 19, 2022	0.5000	0.5100	0.5000	0.5100	0.5100	17,300
Oct 18, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	900
Oct 17, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Oct 14, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	100
Oct 13, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	11,200
Oct 12, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	10,000
Oct 11, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Oct 10, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Oct 07, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	1,000
Oct 06, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	-
Oct 05, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	2,500
Oct 04, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	-
Oct 03, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	-
Sept 30, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	-
Sept 29, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	-
Sept 28, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	-
Sept 27, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	-
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	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,768.43+17.38(+0.08%)

S&P 5004,152.62+33.41(+0.81%)

DOW33,969.34-123.62(-0.36%)

CAD/USD0.7504-0.0022(-0.30%)

CRUDE OIL75.48-0.93(-1.22%)

BTC-CAD31,501.00+561.41(+1.81%)

STOCKS OPEN MIXED AS TECH SOARS; DOW PULLS BACK

FLYHT Aerospace Solutions Ltd. (FLYLF)

S&P/TSX
20,768.43
+17.38(+0.08%)

S&P 500
4,152.62
+33.41(+0.81%)

DOW
33,969.34
-123.62(-0.36%)

CAD/USD
0.7504
-0.0022(-0.30%)

CRUDE OIL
75.48
-0.93(-1.22%)

BTC-CAD
31,501.00
+561.41(+1.81%)