FLYHT AEROSPACE (TSV: FLY)
0.1850 CAD  -0.0100 (-5.13%)
Streaming Delayed Price  /  Updated: 3:59 PM EDT, May 3, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 03, 2016 0.1950 0.1950 0.1850 0.1850 233,600 -0.01(-5.13%)
May 02, 2016 0.1950 0.1950 0.1900 0.1950 369,950 +0.01(+2.63%)
Apr 29, 2016 0.1900 0.2000 0.1900 0.1900 244,100 +0.00(+0.00%)
Apr 28, 2016 0.1850 0.1950 0.1800 0.1900 421,350 +0.01(+2.70%)
Apr 27, 2016 0.1800 0.1850 0.1800 0.1850 139,700 +0.01(+2.78%)
Apr 26, 2016 0.1750 0.1800 0.1700 0.1800 391,800 +0.01(+5.88%)
Apr 25, 2016 0.1900 0.1950 0.1550 0.1700 3,439,284 -0.02(-10.53%)
Apr 22, 2016 0.1750 0.2000 0.1750 0.1900 3,421,735 +0.02(+11.76%)
Apr 21, 2016 0.1650 0.1700 0.1600 0.1700 165,138 +0.01(+3.03%)
Apr 20, 2016 0.1600 0.1700 0.1600 0.1650 369,350 +0.00(+0.00%)
Apr 19, 2016 0.1700 0.1700 0.1600 0.1650 46,000 -0.01(-2.94%)
Apr 18, 2016 0.1650 0.1700 0.1600 0.1700 103,567 +0.01(+6.25%)
Apr 15, 2016 0.1650 0.1650 0.1600 0.1600 120,800 -0.01(-3.03%)
Apr 14, 2016 0.1650 0.1650 0.1600 0.1650 326,368 +0.01(+3.13%)
Apr 13, 2016 0.1650 0.1650 0.1600 0.1600 148,700 +0.00(+0.00%)
Apr 12, 2016 0.1650 0.1650 0.1600 0.1600 202,555 -0.01(-3.03%)
Apr 11, 2016 0.1700 0.1700 0.1650 0.1650 220,510 +0.00(+0.00%)
Apr 08, 2016 0.1700 0.1700 0.1650 0.1650 73,500 -0.01(-2.94%)
Apr 07, 2016 0.1750 0.1750 0.1650 0.1700 184,850 +0.00(+0.00%)
Apr 06, 2016 0.1700 0.1850 0.1650 0.1700 897,970 +0.00(+0.00%)
Apr 05, 2016 0.1700 0.1750 0.1700 0.1700 173,900 +0.00(+0.00%)
Apr 04, 2016 0.1700 0.1750 0.1700 0.1700 246,980 +0.01(+3.03%)
Apr 01, 2016 0.1650 0.1700 0.1600 0.1650 90,400 +0.00(+0.00%)
Mar 31, 2016 0.1700 0.1700 0.1600 0.1650 108,900 +0.00(+0.00%)
Mar 30, 2016 0.1650 0.1650 0.1600 0.1650 76,790 +0.01(+3.13%)
Mar 29, 2016 0.1600 0.1750 0.1500 0.1600 492,860 +0.00(+0.00%)
Mar 28, 2016 0.1700 0.1700 0.1600 0.1600 199,750 -0.01(-3.03%)
Mar 24, 2016 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Mar 23, 2016 0.1700 0.1700 0.1600 0.1600 310,750 -0.01(-5.88%)
Mar 22, 2016 0.1800 0.1800 0.1650 0.1700 194,400 -0.01(-5.56%)
Mar 21, 2016 0.1750 0.1800 0.1700 0.1800 96,319 +0.01(+5.88%)
Mar 18, 2016 0.1800 0.1800 0.1700 0.1700 70,100 -0.00(-2.86%)
Mar 17, 2016 0.1700 0.1750 0.1700 0.1750 68,550 +0.00(+0.00%)
Mar 16, 2016 0.1700 0.1750 0.1650 0.1750 163,487 +0.00(+2.94%)
Mar 15, 2016 0.1750 0.1800 0.1700 0.1700 143,507 -0.01(-5.56%)
Mar 14, 2016 0.1750 0.1800 0.1750 0.1800 94,650 +0.01(+2.86%)
Mar 11, 2016 0.1800 0.1800 0.1700 0.1750 200,040 -0.01(-2.78%)
Mar 10, 2016 0.1800 0.1800 0.1750 0.1800 143,506 +0.01(+2.86%)
Mar 09, 2016 0.1750 0.1800 0.1700 0.1750 243,680 -0.01(-2.78%)
Mar 08, 2016 0.1850 0.1850 0.1700 0.1800 332,350 +0.00(+0.00%)
Mar 07, 2016 0.1900 0.1900 0.1800 0.1800 230,750 -0.01(-2.70%)
Mar 04, 2016 0.1800 0.1900 0.1800 0.1850 194,705 +0.00(+0.00%)
Mar 03, 2016 0.1800 0.1850 0.1800 0.1850 97,450 +0.00(+0.00%)
Mar 02, 2016 0.1800 0.1900 0.1800 0.1850 286,491 +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