FLYHT AEROSPACE (TSV: FLY)
0.2500 CAD  -0.0050 (-1.96%)
Streaming Delayed Price  /  Updated: 3:59 PM EDT, May 25, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 0.2250 0.2400 0.2200 0.2400 168,055 +0.01(+6.67%)
Apr 30, 2015 0.2400 0.2400 0.2200 0.2250 180,300 -0.01(-2.17%)
Apr 29, 2015 0.2400 0.2400 0.2300 0.2300 210,750 -0.00(-2.13%)
Apr 28, 2015 0.2400 0.2400 0.2300 0.2350 114,620 -0.01(-2.08%)
Apr 27, 2015 0.2500 0.2500 0.2400 0.2400 180,128 -0.02(-7.69%)
Apr 24, 2015 0.2500 0.2600 0.2450 0.2600 290,401 +0.01(+4.00%)
Apr 23, 2015 0.2400 0.2500 0.2350 0.2500 88,271 +0.01(+4.17%)
Apr 22, 2015 0.2500 0.2500 0.2300 0.2400 91,615 -0.01(-2.04%)
Apr 21, 2015 0.2350 0.2450 0.2350 0.2450 121,750 +0.01(+4.26%)
Apr 20, 2015 0.2550 0.2650 0.2350 0.2350 306,814 -0.01(-4.08%)
Apr 17, 2015 0.2600 0.2650 0.2450 0.2450 367,871 -0.02(-7.55%)
Apr 16, 2015 0.2550 0.2700 0.2500 0.2650 205,610 +0.02(+6.00%)
Apr 15, 2015 0.2700 0.2700 0.2500 0.2500 524,323 -0.02(-7.41%)
Apr 14, 2015 0.2750 0.2800 0.2600 0.2700 233,041 -0.01(-3.57%)
Apr 13, 2015 0.3000 0.3150 0.2600 0.2800 949,704 -0.01(-5.08%)
Apr 10, 2015 0.3200 0.3200 0.2850 0.2950 771,349 -0.01(-1.67%)
Apr 09, 2015 0.2600 0.3050 0.2600 0.3000 1,555,764 +0.05(+20.00%)
Apr 08, 2015 0.2250 0.2600 0.2250 0.2500 2,338,076 +0.05(+25.00%)
Apr 07, 2015 0.2000 0.2000 0.1950 0.2000 245,500 +0.00(+0.00%)
Apr 06, 2015 0.2100 0.2150 0.1950 0.2000 497,192 -0.01(-4.76%)
Apr 02, 2015 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Apr 01, 2015 0.2100 0.2250 0.2100 0.2200 84,700 -0.01(-2.22%)
Mar 31, 2015 0.2100 0.2250 0.2050 0.2250 278,380 +0.02(+7.14%)
Mar 30, 2015 0.2350 0.2350 0.2050 0.2100 733,389 -0.02(-6.67%)
Mar 27, 2015 0.2450 0.2450 0.2250 0.2250 171,464 -0.01(-2.17%)
Mar 26, 2015 0.2500 0.2500 0.2300 0.2300 272,800 -0.02(-9.80%)
Mar 25, 2015 0.2500 0.2600 0.2400 0.2550 238,717 -0.01(-1.92%)
Mar 24, 2015 0.2400 0.2600 0.2400 0.2600 230,206 +0.02(+8.33%)
Mar 23, 2015 0.2400 0.2450 0.2300 0.2400 123,550 +0.00(+0.00%)
Mar 20, 2015 0.2400 0.2450 0.2350 0.2400 133,203 +0.01(+4.35%)
Mar 19, 2015 0.2500 0.2500 0.2300 0.2300 631,248 -0.03(-11.54%)
Mar 18, 2015 0.2700 0.2700 0.2600 0.2600 247,091 -0.02(-5.45%)
Mar 17, 2015 0.2750 0.2750 0.2700 0.2750 80,944 -0.01(-1.79%)
Mar 16, 2015 0.2800 0.2800 0.2700 0.2800 115,231 +0.00(+0.00%)
Mar 13, 2015 0.2800 0.2850 0.2700 0.2800 48,155 -0.00(-1.75%)
Mar 12, 2015 0.2800 0.2850 0.2700 0.2850 129,784 +0.00(+1.79%)
Mar 11, 2015 0.2900 0.2900 0.2800 0.2800 131,700 -0.00(-1.75%)
Mar 10, 2015 0.2850 0.2900 0.2800 0.2850 295,275 +0.00(+1.79%)
Mar 09, 2015 0.2750 0.2850 0.2750 0.2800 288,885 +0.01(+1.82%)
Mar 06, 2015 0.2700 0.2800 0.2650 0.2750 157,027 +0.01(+3.77%)
Mar 05, 2015 0.2700 0.2750 0.2650 0.2650 178,982 -0.02(-7.02%)
Mar 04, 2015 0.2850 0.2650 0.2850 387,792 +0.01(+3.64%)
Mar 03, 2015 0.2700 0.2750 0.2700 0.2750 232,500 +0.01(+1.85%)
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