Canada markets close in 5 hours 56 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 20230.83000.83000.83000.83000.83002,000
Feb 01, 20230.84000.85000.84000.85000.85004,800
Jan 31, 20230.85000.85000.85000.85000.8500-
Jan 30, 20230.85000.85000.85000.85000.8500200
Jan 27, 20230.84000.84000.84000.84000.8400100
Jan 26, 20230.84000.84000.84000.84000.84003,000
Jan 25, 20230.83000.83000.83000.83000.8300-
Jan 24, 20230.83000.83000.83000.83000.8300-
Jan 23, 20230.86000.86000.83000.83000.83002,200
Jan 20, 20230.87000.87000.87000.87000.8700-
Jan 19, 20230.87000.87000.87000.87000.8700-
Jan 18, 20230.85000.87000.85000.87000.87001,300
Jan 17, 20230.86000.88000.85000.85000.85007,300
Jan 13, 20230.86000.86000.85000.85000.850016,400
Jan 12, 20230.87000.87000.85000.85000.85002,400
Jan 11, 20230.84000.86000.84000.85000.850024,800
Jan 10, 20230.88000.88000.88000.88000.8800100
Jan 09, 20230.87000.87000.87000.87000.87008,500
Jan 06, 20230.81000.81000.81000.81000.81002,000
Jan 05, 20230.83000.83000.83000.83000.83005,000
Jan 04, 20230.83000.85000.81000.84000.84006,600
Jan 03, 20230.85000.86000.85000.85000.850012,500
Dec 30, 20220.79000.84000.79000.84000.84002,500
Dec 29, 20220.79000.86000.79000.84000.84005,900
Dec 28, 20220.78000.78000.78000.78000.7800-
Dec 27, 20220.78000.78000.78000.78000.7800-
Dec 23, 20220.78000.78000.78000.78000.78002,300
Dec 22, 20220.77000.77000.76000.77000.770012,700
Dec 21, 20220.82000.82000.80000.80000.80001,100
Dec 20, 20220.79000.79000.79000.79000.79002,100
Dec 19, 20220.70000.72000.70000.72000.72002,000
Dec 16, 20220.67000.67000.67000.67000.6700200
Dec 15, 20220.63000.64000.63000.64000.64003,000
Dec 14, 20220.64000.64000.64000.64000.64006,300
Dec 13, 20220.63000.63000.63000.63000.630010,000
Dec 12, 20220.65000.65000.65000.65000.65003,000
Dec 09, 20220.65000.65000.65000.65000.6500-
Dec 08, 20220.67000.67000.65000.65000.650016,000
Dec 07, 20220.65000.65000.64000.64000.64001,100
Dec 06, 20220.63000.65000.63000.65000.650072,200
Dec 05, 20220.62000.65000.62000.65000.650010,700
Dec 02, 20220.65000.66000.65000.66000.66007,000
Dec 01, 20220.63000.63000.62000.62000.62002,200
Nov 30, 20220.61000.65000.61000.62000.620014,200
Nov 29, 20220.63000.63000.61000.63000.630012,900
Nov 28, 20220.65000.66000.65000.65000.65005,800
Nov 25, 20220.65000.65000.65000.65000.65002,000
Nov 23, 20220.64000.65000.64000.65000.65005,000
Nov 22, 20220.65000.65000.65000.65000.65002,000
Nov 21, 20220.65000.65000.65000.65000.65009,300
Nov 18, 20220.65000.65000.65000.65000.65003,100
Nov 17, 20220.65000.65000.64000.65000.650048,500
Nov 16, 20220.69000.69000.69000.69000.69001,000
Nov 15, 20220.69000.69000.69000.69000.6900-
Nov 14, 20220.69000.69000.69000.69000.6900-
Nov 11, 20220.69000.69000.66000.69000.69006,100
Nov 10, 20220.70000.72000.68000.69000.690034,600
Nov 09, 20220.63000.63000.63000.63000.6300200
Nov 08, 20220.65000.65000.65000.65000.6500-
Nov 07, 20220.65000.65000.65000.65000.6500-
Nov 04, 20220.65000.65000.65000.65000.6500100
Nov 03, 20220.65000.67000.60000.60000.600038,800
Nov 02, 20220.64000.64000.64000.64000.64006,100
Nov 01, 20220.55000.55000.55000.55000.5500600
Oct 31, 20220.49000.55000.49000.55000.55003,700
Oct 28, 20220.55000.55000.55000.55000.5500-
Oct 27, 20220.55000.55000.55000.55000.55001,000
Oct 26, 20220.51000.51000.51000.51000.51002,700
Oct 25, 20220.53000.53000.53000.53000.5300-
Oct 24, 20220.53000.53000.53000.53000.5300-
Oct 21, 20220.52000.53000.52000.53000.530040,500
Oct 20, 20220.51000.51000.51000.51000.5100-
Oct 19, 20220.50000.51000.50000.51000.510017,300
Oct 18, 20220.48000.48000.48000.48000.4800900
Oct 17, 20220.51000.51000.51000.51000.5100-
Oct 14, 20220.51000.51000.51000.51000.5100100
Oct 13, 20220.51000.51000.51000.51000.510011,200
Oct 12, 20220.51000.51000.51000.51000.510010,000
Oct 11, 20220.51000.51000.51000.51000.5100-
Oct 10, 20220.51000.51000.51000.51000.5100-
Oct 07, 20220.51000.51000.51000.51000.51001,000
Oct 06, 20220.52000.52000.52000.52000.5200-
Oct 05, 20220.52000.52000.52000.52000.52002,500
Oct 04, 20220.57000.57000.57000.57000.5700-
Oct 03, 20220.57000.57000.57000.57000.5700-
Sept 30, 20220.57000.57000.57000.57000.5700-
Sept 29, 20220.57000.57000.57000.57000.5700-
Sept 28, 20220.57000.57000.57000.57000.5700-
Sept 27, 20220.57000.57000.57000.57000.5700-
Sept 26, 20220.57000.57000.57000.57000.57005,000
Sept 23, 20220.57000.57000.57000.57000.57002,000
Sept 22, 20220.55000.55000.55000.55000.5500-
Sept 21, 20220.55000.55000.55000.55000.5500-
Sept 20, 20220.55000.55000.55000.55000.5500-
Sept 19, 20220.60000.60000.55000.55000.550014,300
Sept 16, 20220.58000.58000.58000.58000.5800-
Sept 15, 20220.60000.61000.54000.58000.580050,600
Sept 14, 20220.62000.63000.60000.60000.600015,000
Sept 13, 20220.67000.67000.61000.61000.610062,500
Sept 12, 20220.60000.60000.60000.60000.6000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...