FLYHT AEROSPACE (TSV: FLY)
0.2400 CAD  -0.0050 (-2.04%)
Streaming Delayed Price  /  Updated: 3:23 PM EDT, Jul 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 03, 2015 0.2350 0.2400 0.2350 0.2400 50,700 -0.01(-2.04%)
Jul 02, 2015 0.2300 0.2450 0.2300 0.2450 181,581 +0.01(+4.26%)
Jun 30, 2015 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
Jun 29, 2015 0.2450 0.2450 0.2400 0.2450 117,085 +0.00(+0.00%)
Jun 26, 2015 0.2450 0.2450 0.2400 0.2450 136,200 -0.01(-2.00%)
Jun 25, 2015 0.2500 0.2500 0.2450 0.2500 168,500 -0.01(-1.96%)
Jun 24, 2015 0.2500 0.2550 0.2500 0.2550 101,925 +0.01(+2.00%)
Jun 23, 2015 0.2550 0.2600 0.2500 0.2500 145,900 -0.01(-3.85%)
Jun 22, 2015 0.2550 0.2600 0.2500 0.2600 184,588 +0.00(+0.00%)
Jun 19, 2015 0.2550 0.2600 0.2500 0.2600 241,370 +0.01(+1.96%)
Jun 18, 2015 0.2500 0.2550 0.2500 0.2550 172,580 +0.01(+2.00%)
Jun 17, 2015 0.2500 0.2550 0.2500 0.2500 83,375 -0.01(-1.96%)
Jun 16, 2015 0.2550 0.2600 0.2500 0.2550 99,700 +0.00(+0.00%)
Jun 15, 2015 0.2650 0.2650 0.2500 0.2550 177,470 -0.01(-1.92%)
Jun 12, 2015 0.2600 0.2650 0.2550 0.2600 70,200 +0.00(+0.00%)
Jun 11, 2015 0.2650 0.2650 0.2600 0.2600 157,401 +0.00(+0.00%)
Jun 10, 2015 0.2700 0.2700 0.2600 0.2600 344,225 -0.01(-1.89%)
Jun 09, 2015 0.2700 0.2700 0.2600 0.2650 483,850 +0.00(+0.00%)
Jun 08, 2015 0.2650 0.2750 0.2650 0.2650 726,426 +0.01(+1.92%)
Jun 05, 2015 0.2750 0.2750 0.2550 0.2600 1,588,727 -0.02(-5.45%)
Jun 04, 2015 0.2650 0.2850 0.2650 0.2750 3,554,704 +0.01(+3.77%)
Jun 03, 2015 0.2550 0.2650 0.2450 0.2650 490,180 +0.02(+8.16%)
Jun 02, 2015 0.2450 0.2550 0.2400 0.2450 160,300 -0.01(-2.00%)
Jun 01, 2015 0.2500 0.2500 0.2450 0.2500 91,317 +0.00(+0.00%)
May 29, 2015 0.2450 0.2500 0.2450 0.2500 11,000 +0.00(+0.00%)
May 28, 2015 0.2450 0.2500 0.2400 0.2500 85,530 +0.01(+2.04%)
May 27, 2015 0.2500 0.2500 0.2450 0.2450 51,050 -0.01(-2.00%)
May 26, 2015 0.2500 0.2500 0.2450 0.2500 56,135 +0.00(+0.00%)
May 25, 2015 0.2500 0.2500 0.2450 0.2500 122,700 -0.01(-1.96%)
May 22, 2015 0.2500 0.2600 0.2500 0.2550 65,325 +0.01(+2.00%)
May 21, 2015 0.2550 0.2600 0.2500 0.2500 119,240 +0.00(+0.00%)
May 20, 2015 0.2650 0.2700 0.2500 0.2500 289,259 -0.02(-7.41%)
May 19, 2015 0.2600 0.2700 0.2500 0.2700 290,608 +0.02(+5.88%)
May 15, 2015 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
May 14, 2015 0.2450 0.2650 0.2450 0.2600 72,950 +0.00(+0.00%)
May 13, 2015 0.2700 0.2700 0.2500 0.2600 512,086 +0.00(+0.00%)
May 12, 2015 0.2550 0.2600 0.2500 0.2600 210,431 +0.00(+0.00%)
May 11, 2015 0.2500 0.2600 0.2400 0.2600 187,650 +0.01(+4.00%)
May 08, 2015 0.2450 0.2500 0.2400 0.2500 193,850 +0.01(+4.17%)
May 07, 2015 0.2300 0.2400 0.2300 0.2400 149,899 +0.01(+4.35%)
May 06, 2015 0.2400 0.2500 0.2300 0.2300 212,250 -0.01(-4.17%)
May 05, 2015 0.2450 0.2450 0.2350 0.2400 52,250 +0.00(+0.00%)
May 04, 2015 0.2450 0.2500 0.2400 0.2400 154,050 +0.00(+0.00%)
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