Canada markets closed

FLYHT Aerospace Solutions Ltd. (FLYLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.57290.0000 (0.00%)
At close: 03:10PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Sept 09, 20220.60000.60000.60000.60000.6000-
Sept 08, 20220.60000.60000.60000.60000.6000-
Sept 07, 20220.60000.60000.60000.60000.6000-
Sept 06, 20220.60000.60000.60000.60000.6000-
Sept 02, 20220.60000.60000.60000.60000.6000-
Sept 01, 20220.60000.60000.60000.60000.60001,000
Aug 31, 20220.63000.63000.63000.63000.6300-
Aug 30, 20220.63000.64000.63000.63000.63005,000
Aug 29, 20220.64000.64000.58000.58000.5800100,000
Aug 26, 20220.68000.68000.68000.68000.6800-
Aug 25, 20220.69000.69000.68000.68000.68004,000
Aug 24, 20220.64000.64000.64000.64000.6400-
Aug 23, 20220.64000.64000.64000.64000.6400-
Aug 22, 20220.64000.64000.64000.64000.6400500
Aug 19, 20220.69000.69000.69000.69000.6900-
Aug 18, 20220.69000.69000.69000.69000.6900200
Aug 17, 20220.74000.74000.74000.74000.7400200
Aug 16, 20220.63000.77000.63000.77000.7700100,000
Aug 15, 20220.59000.59000.59000.59000.5900500
Aug 12, 20220.65000.65000.65000.65000.65001,000
Aug 11, 20220.61000.61000.61000.61000.6100200
Aug 10, 20220.64000.64000.64000.64000.64004,300
Aug 09, 20220.65000.65000.65000.65000.6500700
Aug 08, 20220.62000.64000.61000.64000.64005,200
Aug 05, 20220.57000.57000.57000.57000.5700-
Aug 04, 20220.57000.57000.57000.57000.5700-
Aug 03, 20220.57000.57000.57000.57000.5700-
Aug 02, 20220.58000.58000.57000.57000.57001,000
Aug 01, 20220.56000.56000.56000.56000.5600-
Jul 29, 20220.56000.56000.56000.56000.5600-
Jul 28, 20220.56000.56000.56000.56000.56001,000
Jul 27, 20220.54000.54000.54000.54000.5400-
Jul 26, 20220.54000.54000.54000.54000.5400-
Jul 25, 20220.54000.54000.54000.54000.5400-
Jul 22, 20220.54000.54000.54000.54000.5400-
Jul 21, 20220.54000.54000.54000.54000.5400400
Jul 20, 20220.54000.54000.54000.54000.5400200
Jul 19, 20220.52000.54000.52000.54000.540023,000
Jul 18, 20220.51000.53000.51000.52000.520019,000
Jul 15, 20220.48000.48000.48000.48000.4800-
Jul 14, 20220.48000.48000.48000.48000.48002,100
Jul 13, 20220.50000.50000.50000.50000.50001,000
Jul 12, 20220.50000.50000.50000.50000.500053,800
Jul 11, 20220.50000.50000.50000.50000.5000-
Jul 08, 20220.50000.50000.50000.50000.5000-
Jul 07, 20220.50000.50000.50000.50000.500034,000
Jul 06, 20220.52000.52000.52000.52000.5200500
Jul 05, 20220.51000.51000.51000.51000.5100100
Jul 01, 20220.51000.51000.51000.51000.5100100
Jun 30, 20220.49000.49000.49000.49000.4900-
Jun 29, 20220.49000.49000.49000.49000.4900-
Jun 28, 20220.49000.49000.49000.49000.4900-
Jun 27, 20220.51000.52000.49000.49000.4900113,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...