FLYHT AEROSPACE (TSV: FLY)
0.3600 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:54 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 0.4600 0.4700 0.4450 0.4550 49,325 -0.01(-2.15%)
Nov 28, 2014 0.4300 0.4650 0.4200 0.4650 173,591 +0.02(+3.33%)
Nov 27, 2014 0.4600 0.4650 0.4350 0.4500 135,890 -0.02(-3.23%)
Nov 26, 2014 0.4650 0.4700 0.4550 0.4650 267,650 +0.02(+3.33%)
Nov 25, 2014 0.4200 0.4500 0.4200 0.4500 113,750 +0.03(+5.88%)
Nov 24, 2014 0.4500 0.4500 0.4250 0.4250 253,579 -0.01(-1.16%)
Nov 21, 2014 0.4050 0.4450 0.4050 0.4300 492,856 +0.03(+7.50%)
Nov 20, 2014 0.3850 0.4000 0.3800 0.4000 202,519 +0.02(+5.26%)
Nov 19, 2014 0.3750 0.3850 0.3650 0.3800 238,147 +0.01(+2.70%)
Nov 18, 2014 0.3650 0.3700 0.3550 0.3700 155,369 +0.00(+0.00%)
Nov 17, 2014 0.3700 0.3800 0.3650 0.3700 157,390 -0.01(-1.33%)
Nov 14, 2014 0.3900 0.4000 0.3700 0.3750 385,375 -0.01(-2.60%)
Nov 13, 2014 0.4000 0.4000 0.3850 0.3850 362,646 -0.03(-8.33%)
Nov 12, 2014 0.4200 0.4250 0.4100 0.4200 224,890 +0.00(+0.00%)
Nov 11, 2014 0.4150 0.4200 0.4100 0.4200 250,398 -0.01(-1.18%)
Nov 10, 2014 0.4200 0.4300 0.4100 0.4250 110,899 +0.02(+3.66%)
Nov 07, 2014 0.4200 0.4250 0.3750 0.4100 810,376 -0.01(-2.38%)
Nov 06, 2014 0.4100 0.4400 0.4100 0.4200 234,975 +0.01(+2.44%)
Nov 05, 2014 0.4350 0.4450 0.4100 0.4100 362,552 -0.02(-4.65%)
Nov 04, 2014 0.4500 0.4550 0.4250 0.4300 155,295 -0.02(-3.37%)
Nov 03, 2014 0.4550 0.4700 0.4400 0.4450 188,229 -0.02(-3.26%)
Oct 31, 2014 0.4950 0.4950 0.4350 0.4600 518,785 -0.03(-7.07%)
Oct 30, 2014 0.4900 0.4950 0.4900 0.4950 153,355 +0.01(+1.02%)
Oct 29, 2014 0.4900 0.5000 0.4900 0.4900 113,640 +0.00(+0.00%)
Oct 28, 2014 0.4850 0.5000 0.4800 0.4900 379,220 +0.01(+2.08%)
Oct 27, 2014 0.5000 0.5000 0.4700 0.4800 386,650 -0.02(-4.00%)
Oct 24, 2014 0.5000 0.5000 0.4900 0.5000 132,500 +0.00(+0.00%)
Oct 23, 2014 0.5000 0.5100 0.4900 0.5000 82,686 +0.01(+2.04%)
Oct 22, 2014 0.5000 0.5100 0.4900 0.4900 129,750 +0.00(+0.00%)
Oct 21, 2014 0.5000 0.5300 0.4900 0.4900 288,599 -0.01(-2.00%)
Oct 20, 2014 0.5300 0.5300 0.4950 0.5000 269,587 -0.02(-3.85%)
Oct 17, 2014 0.4750 0.5300 0.4700 0.5200 788,474 +0.04(+8.33%)
Oct 16, 2014 0.4550 0.4800 0.4550 0.4800 413,691 +0.02(+4.35%)
Oct 15, 2014 0.4650 0.4650 0.4550 0.4600 143,550 -0.01(-1.08%)
Oct 14, 2014 0.4700 0.4700 0.4500 0.4650 521,529 +0.01(+2.20%)
Oct 10, 2014 0.4550 0.4550 0.4550 0 +0.02(+3.41%)
Oct 09, 2014 0.4350 0.4850 0.4300 0.4400 929,110 +0.00(+0.00%)
Oct 08, 2014 0.4300 0.4400 0.4300 0.4400 342,140 +0.00(+0.00%)
Oct 07, 2014 0.4300 0.4400 0.4200 0.4400 192,457 +0.01(+2.33%)
Oct 06, 2014 0.4350 0.4400 0.4200 0.4300 182,880 -0.01(-2.27%)
Oct 03, 2014 0.4300 0.4400 0.4300 0.4400 129,174 +0.01(+2.33%)
Oct 02, 2014 0.4300 0.4300 0.4200 0.4300 99,310 +0.01(+2.38%)
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