Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Flyht Aerospace Solutions Ltd (OP: FLYLF )

0.3092 UNCHANGED

Streaming Delayed Price Updated: 2:45 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2019		1.038	1.038	1.038	0	+0.00(+0.07%)
Feb 25, 2019	0.9553	1.038	0.9553	1.038	3,200	+0.07(+7.10%)
Feb 22, 2019	0.9652	0.9706	0.9417	0.9690	1,000	+0.01(+1.06%)
Feb 21, 2019	0.9657	0.9657	0.9487	0.9588	6,100	-0.00(-0.33%)
Feb 20, 2019	0.9887	0.9887	0.9620	0.9620	525	-0.00(-0.33%)
Feb 19, 2019	0.9510	0.9652	0.9509	0.9652	14,044	-0.00(-0.35%)
Feb 15, 2019	0.9399	0.9686	0.9399	0.9686	200	+0.04(+3.75%)
Feb 14, 2019	0.9336	0.9336	0.9336	0.9336	222	+0.03(+2.97%)
Feb 13, 2019	0.9126	0.9126	0.9067	0.9067	3,350	-0.01(-0.85%)
Feb 12, 2019	0.9153	0.9153	0.9069	0.9145	626	+0.00(+0.25%)
Feb 11, 2019	1.000	1.000	0.9122	0.9122	2,100	-0.06(-5.87%)
Feb 08, 2019	0.9298	0.9691	0.9298	0.9691	1,400	+0.02(+2.62%)
Feb 07, 2019	0.9444	0.9444	0.9444	0.9444	300	-0.02(-1.57%)
Feb 06, 2019	0.9513	1.000	0.9292	0.9595	4,800	+0.01(+0.56%)
Feb 05, 2019	0.9618	0.9618	0.9542	0.9542	1,200	-0.03(-3.52%)
Feb 04, 2019	0.9889	0.9890	0.9889	0.9890	4,000	+0.02(+1.62%)
Feb 01, 2019	0.9500	0.9898	0.9500	0.9732	8,000	+0.02(+1.96%)
Jan 31, 2019	0.9545	0.9545	0.9545	0.9545	500	+0.00(+0.09%)
Jan 30, 2019	0.9572	0.9572	0.9536	0.9536	700	-0.02(-2.09%)
Jan 29, 2019	0.9078	0.9740	0.9078	0.9740	3,642	-0.01(-0.94%)
Jan 28, 2019	0.9652	0.9832	0.9652	0.9832	600	-0.03(-2.56%)
Jan 25, 2019	1.000	1.009	1.000	1.009	400	+0.00(+0.06%)
Jan 24, 2019	0.9700	1.008	0.9689	1.008	1,508	+0.00(+0.16%)
Jan 23, 2019	0.9686	1.007	0.9321	1.007	7,845	-0.02(-2.04%)
Jan 18, 2019		1.028	1.028	1.028	0	-0.01(-1.17%)
Jan 17, 2019	1.010	1.040	1.010	1.040	1,100	+0.02(+2.11%)
Jan 16, 2019	1.040	1.040	0.9785	1.018	1,300	+0.01(+0.84%)
Jan 15, 2019	1.010	1.010	1.010	1.010	500	-0.03(-2.88%)
Jan 14, 2019	1.048	1.050	1.040	1.040	7,100	+0.03(+2.97%)
Jan 11, 2019	1.011	1.011	1.010	1.010	5,500	-0.00(-0.45%)
Jan 10, 2019	1.022	1.022	1.010	1.015	21,364	+0.02(+2.18%)
Jan 09, 2019	0.9920	1.000	0.9920	0.9930	800	+0.01(+1.16%)
Jan 08, 2019	0.9679	0.9879	0.9679	0.9816	1,150	+0.06(+6.46%)
Jan 07, 2019	0.8657	0.9891	0.8657	0.9220	12,600	+0.10(+11.65%)
Jan 04, 2019	0.7938	0.8258	0.7938	0.8258	1,800	+0.08(+10.80%)
Jan 03, 2019	0.7453	0.7453	0.7453	0.7453	250	-0.00(-0.49%)
Jan 02, 2019	0.7385	0.7490	0.7385	0.7490	1,200	+0.01(+1.49%)
Dec 31, 2018	0.6985	0.7380	0.6985	0.7380	1,700	-0.01(-1.02%)
Dec 28, 2018	0.7365	0.7500	0.7007	0.7456	2,300	+0.05(+7.28%)
Dec 27, 2018	0.7148	0.7158	0.6950	0.6950	6,500	-0.09(-10.90%)
Dec 26, 2018	0.7800	0.7800	0.7800	0.7800	500	+0.05(+7.39%)
Dec 24, 2018	0.6700	0.7263	0.6700	0.7263	2,400	+0.03(+3.76%)
Dec 21, 2018	0.7375	0.7612	0.7000	0.7000	6,800	-0.04(-5.26%)
Dec 20, 2018	0.7880	0.7880	0.7228	0.7389	3,500	-0.02(-2.70%)
Dec 19, 2018	0.7639	0.7639	0.7594	0.7594	3,950	-0.00(-0.24%)
Dec 18, 2018	0.7878	0.7878	0.7448	0.7612	1,600	+0.00(+0.16%)
Dec 17, 2018	0.7600	0.7600	0.7600	0.7600	500	-0.05(-6.33%)
Dec 14, 2018	0.7902	0.8114	0.7720	0.8114	500	+0.06(+8.64%)
Dec 13, 2018	0.7761	0.7761	0.7469	0.7469	900	-0.05(-6.19%)
Dec 12, 2018	0.8590	0.8590	0.7750	0.7962	2,650	+0.01(+0.89%)
Dec 11, 2018	0.8026	0.8026	0.7892	0.7892	955	-0.01(-0.90%)
Dec 10, 2018	0.8586	0.8586	0.7443	0.7964	5,575	-0.05(-6.01%)
Dec 07, 2018	0.8415	0.8473	0.7784	0.8473	8,100	+0.01(+1.55%)
Dec 06, 2018	0.8200	0.8355	0.8180	0.8344	13,250	-0.09(-9.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Flyht Aerospace Solutions Ltd (OP: FLYLF )

Historical Prices