FLYHT AEROSPACE (TSV: FLY)
0.4900 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:59 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 0.5000 0.5000 0.4850 0.4900 271,208 +0.00(+0.00%)
Sep 18, 2014 0.5000 0.5100 0.4900 0.4900 202,745 -0.02(-3.92%)
Sep 17, 2014 0.5000 0.5100 0.4850 0.5100 388,004 +0.00(+0.00%)
Sep 16, 2014 0.5600 0.5600 0.4900 0.5100 1,002,596 -0.03(-5.56%)
Sep 15, 2014 0.5000 0.5500 0.4700 0.5400 1,634,429 +0.05(+9.09%)
Sep 12, 2014 0.4450 0.4950 0.4350 0.4950 1,819,517 +0.07(+16.47%)
Sep 11, 2014 0.4200 0.4450 0.4100 0.4250 3,082,631 +0.03(+7.59%)
Sep 10, 2014 0.4100 0.4100 0.3900 0.3950 86,980 -0.01(-3.66%)
Sep 09, 2014 0.4100 0.4100 0.3950 0.4100 104,555 +0.01(+2.50%)
Sep 08, 2014 0.4150 0.4150 0.3850 0.4000 295,320 -0.01(-3.61%)
Sep 05, 2014 0.4300 0.4300 0.4150 0.4150 134,189 -0.01(-2.35%)
Sep 04, 2014 0.4350 0.4400 0.4250 0.4250 118,320 -0.01(-2.30%)
Sep 03, 2014 0.4300 0.4400 0.4200 0.4350 305,363 -0.01(-1.14%)
Sep 02, 2014 0.4350 0.4350 0.4250 0.4400 702,980 +0.03(+6.02%)
Aug 29, 2014 0.4150 0.4150 0.4150 0 -0.01(-1.19%)
Aug 28, 2014 0.3650 0.4300 0.3600 0.4200 839,576 +0.07(+20.00%)
Aug 27, 2014 0.3550 0.3650 0.3500 0.3500 125,637 +0.00(+0.00%)
Aug 26, 2014 0.3600 0.3600 0.3500 0.3500 47,040 +0.00(+0.00%)
Aug 25, 2014 0.3500 0.3550 0.3500 0.3500 92,480 -0.01(-2.78%)
Aug 22, 2014 0.3550 0.3600 60,300 -0.01(-2.70%)
Aug 21, 2014 0.3700 0.3750 0.3600 0.3700 142,709 -0.01(-1.33%)
Aug 20, 2014 0.3400 0.3750 0.3350 0.3750 771,782 +0.04(+13.64%)
Aug 19, 2014 0.3250 0.3300 0.3200 0.3300 223,069 +0.02(+6.45%)
Aug 18, 2014 0.3500 0.3500 0.3100 0.3100 457,770 -0.04(-11.43%)
Aug 15, 2014 0.3650 0.3650 0.3300 0.3500 292,178 -0.01(-1.41%)
Aug 14, 2014 0.3600 0.3700 0.3500 0.3550 181,150 -0.01(-1.39%)
Aug 13, 2014 0.3800 0.3800 0.3600 0.3600 204,190 -0.01(-2.70%)
Aug 12, 2014 0.3700 0.3800 0.3700 0.3700 47,650 +0.01(+1.37%)
Aug 11, 2014 0.3900 0.3950 0.3650 0.3650 265,190 -0.02(-5.19%)
Aug 08, 2014 0.3800 0.3900 0.3700 0.3850 150,487 +0.01(+1.32%)
Aug 07, 2014 0.3600 0.3800 0.3600 0.3800 103,855 +0.01(+1.33%)
Aug 06, 2014 0.3550 0.3750 0.3550 0.3750 107,200 +0.03(+7.14%)
Aug 05, 2014 0.3600 0.3750 0.3500 0.3500 217,533 -0.02(-5.41%)
Aug 01, 2014 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Jul 31, 2014 0.3800 0.3800 0.3600 0.3800 183,497 +0.00(+0.00%)
Jul 30, 2014 0.3750 0.3850 0.3700 0.3800 228,063 +0.01(+1.33%)
Jul 29, 2014 0.3800 0.3900 0.3750 0.3750 46,949 -0.01(-2.60%)
Jul 28, 2014 0.3850 0.3850 0.3750 0.3850 256,770 -0.01(-1.28%)
Jul 25, 2014 0.4050 0.4050 0.3900 0.3900 109,415 -0.01(-2.50%)
Jul 24, 2014 0.4050 0.4100 0.4000 0.4000 198,730 +0.02(+3.90%)
Jul 23, 2014 0.3800 0.3900 0.3800 0.3850 83,765 -0.02(-3.75%)
Jul 22, 2014 0.3800 0.4000 0.3750 0.4000 119,080 +0.00(+0.00%)
Jul 21, 2014 0.3950 0.4050 0.3900 0.4000 88,545 -0.01(-1.23%)
Jul 18, 2014 0.4200 0.4200 0.4050 0.4050 121,742 -0.00(-1.22%)
Jul 17, 2014 0.4100 0.4250 0.3950 0.4100 794,664 +0.01(+3.80%)
Jul 16, 2014 0.4250 0.4300 0.3700 0.3950 992,381 -0.03(-8.14%)
Jul 15, 2014 0.3650 0.4300 0.3500 0.4300 2,116,163 +0.09(+24.64%)
Jul 14, 2014 0.3400 0.3700 0.3250 0.3450 664,633 +0.01(+4.55%)
Jul 11, 2014 0.3300 0.3350 0.3200 0.3300 329,850 -0.01(-1.49%)
Jul 10, 2014 0.2950 0.3350 0.2900 0.3350 782,104 +0.04(+13.56%)
Jul 09, 2014 0.3100 0.3100 0.2700 0.2950 1,025,950 -0.02(-4.84%)
Jul 08, 2014 0.3350 0.3350 0.3100 0.3100 444,250 -0.02(-6.06%)
Jul 07, 2014 0.3250 0.3350 0.3250 0.3300 138,287 +0.01(+3.13%)
Jul 04, 2014 0.3150 0.3300 0.3150 0.3200 213,193 +0.00(+0.00%)
Jul 03, 2014 0.3350 0.3350 0.3100 0.3200 743,381 -0.02(-4.48%)
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