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

Date	Open	High	Low	Close*	Adj Close**	Volume
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
May 03, 2022	0.5800	0.5900	0.5800	0.5900	0.5900	13,500
May 02, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
Apr 29, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	10,000
Apr 28, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 27, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 26, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 25, 2022	0.5600	0.5600	0.5500	0.5500	0.5500	7,100
Apr 22, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 21, 2022	0.5500	0.5600	0.5500	0.5600	0.5600	1,000
Apr 20, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	1,000
Apr 19, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	-
Apr 18, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	-
Apr 14, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	-
Apr 13, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	-
Apr 12, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	17,000
Apr 11, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
Apr 08, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
Apr 07, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	2,000
Apr 06, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	-
Apr 05, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	-
Apr 04, 2022	0.5000	0.5200	0.5000	0.5200	0.5200	21,200
Apr 01, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 31, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 30, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 29, 2022	0.5200	0.5500	0.5200	0.5500	0.5500	5,100
Mar 28, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 25, 2022	0.5500	0.5600	0.5500	0.5600	0.5600	8,200
Mar 24, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	-
Mar 23, 2022	0.5500	0.5500	0.5400	0.5400	0.5400	16,500
Mar 22, 2022	0.6000	0.6000	0.5300	0.5300	0.5300	25,800
Mar 21, 2022	0.5400	0.5600	0.5400	0.5600	0.5600	5,400
Mar 18, 2022	0.4900	0.5500	0.4900	0.5500	0.5500	3,100
Mar 17, 2022	0.5100	0.5300	0.5100	0.5300	0.5300	21,200
Mar 16, 2022	0.5300	0.5300	0.5100	0.5100	0.5100	4,700
Mar 15, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	2,000
Mar 14, 2022	0.5200	0.5400	0.5200	0.5400	0.5400	18,900
Mar 11, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	1,500
Mar 10, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 09, 2022	0.5400	0.5400	0.5300	0.5300	0.5300	3,000
Mar 08, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 07, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	27,000
Mar 04, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 03, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 02, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	2,500
Mar 01, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	1,000
Feb 28, 2022	0.5600	0.6200	0.5300	0.5500	0.5500	50,000
Feb 25, 2022	0.5800	0.5800	0.5700	0.5700	0.5700	10,500
Feb 24, 2022	0.6100	0.6100	0.5600	0.5800	0.5800	12,200
Feb 23, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
Feb 22, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
Feb 18, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
Feb 17, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
Feb 16, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
Feb 15, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	300
Feb 14, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	2,000
Feb 11, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 10, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	1,400
Feb 09, 2022	0.6400	0.6400	0.6300	0.6300	0.6300	1,900
Feb 08, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	500
Feb 07, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
Feb 04, 2022	0.6300	0.6300	0.6200	0.6300	0.6300	16,500
Feb 03, 2022	0.6300	0.6600	0.6300	0.6500	0.6500	43,500
Feb 02, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	200
Feb 01, 2022	0.6100	0.6200	0.5900	0.6200	0.6200	2,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,062.91+345.79(+1.85%)

S&P 5003,911.74+116.01(+3.06%)

DOW31,500.68+823.32(+2.68%)

CAD/USD0.7759+0.0064(+0.83%)

CRUDE OIL107.06+2.79(+2.68%)

BTC-CAD27,694.10+706.00(+2.62%)

FLYHT Aerospace Solutions Ltd. (FLYLF)

S&P/TSX
19,062.91
+345.79(+1.85%)

S&P 500
3,911.74
+116.01(+3.06%)

DOW
31,500.68
+823.32(+2.68%)

CAD/USD
0.7759
+0.0064(+0.83%)

CRUDE OIL
107.06
+2.79(+2.68%)

BTC-CAD
27,694.10
+706.00(+2.62%)