Mail

FLYLF - FLYHT Aerospace Solutions Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	0.6500	0.6500	0.6400	0.6400	0.6400	12,000
Jun 08, 2023	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jun 07, 2023	0.6600	0.6600	0.6600	0.6600	0.6600	3,000
Jun 06, 2023	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jun 05, 2023	0.7100	0.7100	0.7100	0.7100	0.7100	6,000
Jun 02, 2023	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jun 01, 2023	0.7100	0.7100	0.7100	0.7100	0.7100	2,200
May 31, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	11,000
May 30, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	-
May 26, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	-
May 25, 2023	0.6600	0.6800	0.6600	0.6800	0.6800	1,200
May 24, 2023	0.6600	0.6600	0.6600	0.6600	0.6600	-
May 23, 2023	0.6600	0.6600	0.6600	0.6600	0.6600	500
May 22, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	-
May 19, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	-
May 18, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	100
May 17, 2023	0.6500	0.7000	0.6500	0.7000	0.7000	1,900
May 16, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	-
May 15, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	-
May 12, 2023	0.6300	0.7400	0.6300	0.6900	0.6900	1,500
May 11, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	1,300
May 10, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	-
May 09, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	-
May 08, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	100
May 05, 2023	0.7200	0.7200	0.7200	0.7200	0.7200	21,000
May 04, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	400
May 03, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	6,000
May 02, 2023	0.7300	0.7300	0.7100	0.7100	0.7100	12,000
May 01, 2023	0.7800	0.7800	0.7300	0.7300	0.7300	200
Apr 28, 2023	0.7500	0.7500	0.7500	0.7500	0.7500	15,000
Apr 27, 2023	0.7500	0.7500	0.7500	0.7500	0.7500	100
Apr 26, 2023	0.7000	0.7500	0.7000	0.7500	0.7500	3,600
Apr 25, 2023	0.7600	0.7600	0.7600	0.7600	0.7600	1,000
Apr 24, 2023	0.7100	0.7500	0.7100	0.7400	0.7400	16,200
Apr 21, 2023	0.7500	0.7500	0.7500	0.7500	0.7500	4,000
Apr 20, 2023	0.7500	0.7500	0.7500	0.7500	0.7500	5,700
Apr 19, 2023	0.7600	0.7600	0.7600	0.7600	0.7600	3,000
Apr 18, 2023	0.7500	0.7500	0.7200	0.7200	0.7200	9,700
Apr 17, 2023	0.7800	0.7800	0.7800	0.7800	0.7800	7,300
Apr 14, 2023	0.7700	0.8600	0.7600	0.7800	0.7800	20,200
Apr 13, 2023	0.7100	0.7200	0.6900	0.7200	0.7200	5,400
Apr 12, 2023	0.6000	0.7000	0.5900	0.6700	0.6700	17,500
Apr 11, 2023	0.6000	0.6000	0.5900	0.5900	0.5900	4,700
Apr 10, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	6,000
Apr 06, 2023	0.5900	0.5900	0.5800	0.5800	0.5800	3,000
Apr 05, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	1,000
Apr 04, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	-
Apr 03, 2023	0.6000	0.6000	0.5900	0.5900	0.5900	6,500
Mar 31, 2023	0.5900	0.6000	0.5900	0.6000	0.6000	24,000
Mar 30, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	3,000
Mar 29, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	1,500
Mar 28, 2023	0.5800	0.6200	0.5800	0.6200	0.6200	2,500
Mar 27, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	-
Mar 24, 2023	0.6000	0.6100	0.5900	0.5900	0.5900	4,500
Mar 23, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	3,000
Mar 22, 2023	0.6000	0.6300	0.5800	0.6200	0.6200	28,300
Mar 21, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	100
Mar 20, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 17, 2023	0.6400	0.6400	0.6300	0.6300	0.6300	1,100
Mar 16, 2023	0.6200	0.6400	0.6100	0.6400	0.6400	4,300
Mar 15, 2023	0.6700	0.6700	0.6700	0.6700	0.6700	300
Mar 14, 2023	0.6500	0.6800	0.6500	0.6700	0.6700	4,000
Mar 13, 2023	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 10, 2023	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 09, 2023	0.6500	0.6800	0.6300	0.6600	0.6600	24,500
Mar 08, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	-
Mar 07, 2023	0.6200	0.6200	0.6100	0.6100	0.6100	2,000
Mar 06, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	2,000
Mar 03, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	2,000
Mar 02, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	5,500
Mar 01, 2023	0.6500	0.6600	0.6500	0.6600	0.6600	20,000
Feb 28, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
Feb 27, 2023	0.6600	0.6600	0.6300	0.6300	0.6300	5,000
Feb 24, 2023	0.6600	0.6600	0.6600	0.6600	0.6600	2,000
Feb 23, 2023	0.6500	0.6700	0.6500	0.6700	0.6700	15,500
Feb 22, 2023	0.7300	0.7300	0.6700	0.6700	0.6700	5,400
Feb 21, 2023	0.7400	0.7400	0.7400	0.7400	0.7400	500
Feb 17, 2023	0.7800	0.7900	0.7700	0.7700	0.7700	8,000
Feb 16, 2023	0.7900	0.7900	0.7900	0.7900	0.7900	2,000
Feb 15, 2023	0.8000	0.8000	0.7900	0.8000	0.8000	18,000
Feb 14, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	4,600
Feb 13, 2023	0.8200	0.8200	0.8000	0.8000	0.8000	5,800
Feb 10, 2023	0.8200	0.8300	0.8200	0.8200	0.8200	7,200
Feb 09, 2023	0.7900	0.8300	0.7900	0.8300	0.8300	21,400
Feb 08, 2023	0.7800	0.7800	0.7800	0.7800	0.7800	900
Feb 07, 2023	0.8100	0.8100	0.7800	0.8000	0.8000	5,100
Feb 06, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 03, 2023	0.8400	0.8500	0.8400	0.8500	0.8500	2,000
Feb 02, 2023	0.8300	0.8400	0.8300	0.8400	0.8400	3,000
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...