FLYHT AEROSPACE (TSV: FLY)
0.2800 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:59 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2015 0.2900 0.3000 0.2800 0.2800 523,235 -0.02(-6.67%)
Feb 25, 2015 0.2950 0.3000 0.2950 0.3000 51,985 +0.00(+0.00%)
Feb 24, 2015 0.2950 0.3000 0.2900 0.3000 110,255 +0.00(+0.00%)
Feb 23, 2015 0.3000 0.3100 0.2900 0.3000 128,300 +0.00(+0.00%)
Feb 20, 2015 0.3000 0.3000 0.2900 0.3000 147,423 +0.01(+1.69%)
Feb 19, 2015 0.3100 0.3100 0.2950 0.2950 102,646 -0.02(-4.84%)
Feb 18, 2015 0.3050 0.3100 0.2900 0.3100 85,065 +0.00(+0.00%)
Feb 17, 2015 0.3100 0.3100 0.3000 0.3100 215,039 +0.01(+3.33%)
Feb 13, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 12, 2015 0.3150 0.3150 0.2900 0.3000 482,920 -0.01(-1.64%)
Feb 11, 2015 0.3250 0.3250 0.3050 0.3050 133,308 -0.01(-3.17%)
Feb 10, 2015 0.3150 0.3300 0.3150 0.3150 303,550 +0.01(+3.28%)
Feb 09, 2015 0.3050 0.3100 0.3000 0.3050 84,350 -0.01(-1.61%)
Feb 06, 2015 0.3200 0.3250 0.3050 0.3100 191,214 +0.01(+1.64%)
Feb 05, 2015 0.3000 0.3200 0.3000 0.3050 134,380 +0.01(+3.39%)
Feb 04, 2015 0.3250 0.3250 0.2950 0.2950 270,823 -0.03(-9.23%)
Feb 03, 2015 0.3150 0.3300 0.3000 0.3250 129,472 +0.02(+4.84%)
Feb 02, 2015 0.3100 0.3350 0.2950 0.3100 259,417 -0.01(-3.13%)
Jan 30, 2015 0.2900 0.3200 0.2900 0.3200 139,800 +0.02(+4.92%)
Jan 29, 2015 0.2800 0.3100 0.2800 0.3050 288,128 +0.02(+7.02%)
Jan 28, 2015 0.3000 0.3000 0.2850 0.2850 156,442 -0.01(-3.39%)
Jan 27, 2015 0.3150 0.3150 0.2900 0.2950 380,664 -0.02(-4.84%)
Jan 26, 2015 0.3250 0.3300 0.2950 0.3100 1,195,540 -0.03(-7.46%)
Jan 23, 2015 0.3400 0.3400 0.3200 0.3350 158,350 +0.01(+3.08%)
Jan 22, 2015 0.3400 0.3400 0.3250 0.3250 194,269 -0.02(-4.41%)
Jan 21, 2015 0.3400 0.3400 0.3300 0.3400 71,428 +0.01(+3.03%)
Jan 20, 2015 0.3450 0.3450 0.3300 0.3300 154,820 -0.01(-4.35%)
Jan 19, 2015 0.3450 0.3450 0.3300 0.3450 30,202 +0.01(+2.99%)
Jan 16, 2015 0.3450 0.3500 0.3350 0.3350 88,839 -0.01(-2.90%)
Jan 15, 2015 0.3450 0.3500 0.3300 0.3450 95,941 +0.01(+2.99%)
Jan 14, 2015 0.3400 0.3400 0.3350 0.3350 354,664 -0.01(-2.90%)
Jan 13, 2015 0.3450 0.3450 0.3350 0.3450 129,788 +0.00(+0.00%)
Jan 12, 2015 0.3600 0.3600 0.3400 0.3450 215,013 -0.01(-1.43%)
Jan 09, 2015 0.3500 0.3550 0.3400 0.3500 193,340 +0.00(+0.00%)
Jan 08, 2015 0.3300 0.3550 0.3300 0.3500 315,607 +0.02(+7.69%)
Jan 07, 2015 0.3600 0.3650 0.3200 0.3250 1,564,590 -0.03(-8.45%)
Jan 06, 2015 0.3700 0.3700 0.3550 0.3550 165,577 -0.03(-6.58%)
Jan 05, 2015 0.3800 0.3800 0.3550 0.3800 726,201 -0.01(-1.30%)
Jan 02, 2015 0.3750 0.3900 0.3600 0.3850 239,575 +0.02(+4.05%)
Dec 31, 2014 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
Dec 30, 2014 0.4150 0.4300 0.3750 0.3900 1,730,076 -0.02(-6.02%)
Dec 29, 2014 0.4150 0.4350 0.4000 0.4150 2,275,501 +0.06(+16.90%)
Dec 24, 2014 0.3550 0.3550 0.3550 0 -0.01(-1.39%)
Dec 23, 2014 0.3450 0.3600 0.3250 0.3600 436,995 +0.02(+4.35%)
Dec 22, 2014 0.3500 0.3600 0.3450 0.3450 184,615 +0.00(+0.00%)
Dec 19, 2014 0.3600 0.3600 0.3450 0.3450 375,925 -0.02(-4.17%)
Dec 18, 2014 0.3600 0.3650 0.3550 0.3600 207,185 +0.00(+0.00%)
Dec 17, 2014 0.3450 0.3750 0.3400 0.3600 217,012 +0.02(+4.35%)
Dec 16, 2014 0.3450 0.3450 525,381 -0.02(-5.48%)
Dec 15, 2014 0.3650 0.3700 0.3650 0.3650 47,380 +0.00(+0.00%)
Dec 12, 2014 0.3800 0.3800 0.3650 0.3650 264,000 -0.01(-1.35%)
Dec 11, 2014 0.3650 0.3800 0.3650 0.3700 192,361 +0.01(+2.78%)
Dec 10, 2014 0.3800 0.3800 0.3550 0.3600 237,578 -0.01(-2.70%)
Dec 09, 2014 0.4050 0.4100 0.3600 0.3700 1,027,910 -0.03(-7.50%)
Dec 08, 2014 0.4100 0.4100 0.3900 0.4000 108,553 -0.02(-4.76%)
Dec 05, 2014 0.3950 0.4200 0.3950 0.4200 83,305 +0.02(+6.33%)
Dec 04, 2014 0.4100 0.4100 0.3950 0.3950 63,710 -0.01(-3.66%)
Dec 03, 2014 0.4250 0.4300 0.4050 0.4100 199,700 -0.03(-5.75%)
Dec 02, 2014 0.4400 0.4550 0.4200 0.4350 66,820 -0.02(-4.40%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here