FLYHT AEROSPACE (TSV: FLY)
0.1850 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:41 PM EDT, Aug 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 0.1800 0.1900 0.1800 0.1850 139,351 +0.01(+2.78%)
Aug 28, 2015 0.1650 0.1800 0.1650 0.1800 351,955 +0.02(+12.50%)
Aug 27, 2015 0.1600 0.1600 0.1300 0.1600 1,121,950 -0.01(-3.03%)
Aug 26, 2015 0.1800 0.1800 0.1600 0.1650 77,400 -0.01(-8.33%)
Aug 25, 2015 0.1700 0.1800 0.1700 0.1800 147,655 +0.01(+2.86%)
Aug 24, 2015 0.1700 0.1800 0.1700 0.1750 172,094 -0.01(-2.78%)
Aug 21, 2015 0.1850 0.1850 0.1700 0.1800 236,184 -0.01(-5.26%)
Aug 20, 2015 0.1800 0.1900 0.1800 0.1900 127,590 +0.01(+5.56%)
Aug 19, 2015 0.1900 0.1950 0.1800 0.1800 445,175 -0.01(-5.26%)
Aug 18, 2015 0.1950 0.1950 0.1900 0.1900 118,400 -0.01(-2.56%)
Aug 17, 2015 0.2000 0.2200 0.1900 0.1950 128,526 -0.01(-2.50%)
Aug 14, 2015 0.1950 0.2000 0.1900 0.2000 84,500 +0.00(+0.00%)
Aug 13, 2015 0.1950 0.2000 0.1950 0.2000 58,991 +0.00(+0.00%)
Aug 12, 2015 0.2000 0.2000 0.1900 0.2000 130,200 +0.01(+5.26%)
Aug 11, 2015 0.2050 0.2050 0.1900 0.1900 369,185 -0.01(-7.32%)
Aug 10, 2015 0.2000 0.2050 0.1950 0.2050 157,500 +0.00(+0.00%)
Aug 07, 2015 0.2050 0.2050 0.2000 0.2050 76,908 +0.00(+0.00%)
Aug 06, 2015 0.2000 0.2050 0.1950 0.2050 123,150 +0.01(+5.13%)
Aug 05, 2015 0.1900 0.1950 0.1900 0.1950 93,561 +0.01(+2.63%)
Aug 04, 2015 0.1950 0.2050 0.1900 0.1900 220,280 -0.01(-7.32%)
Jul 31, 2015 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Jul 30, 2015 0.2100 0.2100 0.2000 0.2000 463,050 -0.01(-4.76%)
Jul 29, 2015 0.2100 0.2250 0.2100 0.2100 30,203 -0.01(-4.55%)
Jul 28, 2015 0.2150 0.2200 0.2050 0.2200 148,736 +0.00(+0.00%)
Jul 27, 2015 0.2150 0.2200 0.2100 0.2200 85,500 +0.01(+2.33%)
Jul 24, 2015 0.2250 0.2250 0.2100 0.2150 75,000 -0.02(-6.52%)
Jul 23, 2015 0.2300 0.2300 0.2250 0.2300 106,000 +0.00(+0.00%)
Jul 22, 2015 0.2250 0.2300 0.2150 0.2300 642,075 +0.01(+2.22%)
Jul 21, 2015 0.2200 0.2250 0.2100 0.2250 177,080 -0.01(-2.17%)
Jul 20, 2015 0.2250 0.2350 0.2200 0.2300 60,990 +0.01(+4.55%)
Jul 17, 2015 0.2200 0.2300 0.2200 0.2200 52,965 -0.01(-4.35%)
Jul 16, 2015 0.2250 0.2300 0.2200 0.2300 55,267 +0.01(+2.22%)
Jul 15, 2015 0.2300 0.2400 0.2250 0.2250 128,590 +0.00(+0.00%)
Jul 14, 2015 0.2250 0.2350 0.2150 0.2250 180,140 +0.01(+4.65%)
Jul 13, 2015 0.2300 0.2300 0.2100 0.2150 194,570 -0.01(-4.44%)
Jul 10, 2015 0.2350 0.2350 0.2250 0.2250 73,100 -0.01(-4.26%)
Jul 09, 2015 0.2300 0.2400 0.2250 0.2350 65,380 +0.00(+2.17%)
Jul 08, 2015 0.2350 0.2400 0.2300 0.2300 177,108 -0.00(-2.13%)
Jul 07, 2015 0.2400 0.2400 0.2350 0.2350 83,000 +0.00(+0.00%)
Jul 06, 2015 0.2400 0.2400 0.2350 0.2350 92,500 -0.01(-2.08%)
Jul 03, 2015 0.2350 0.2400 0.2350 0.2400 50,700 -0.01(-2.04%)
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