FLYHT AEROSPACE (TSV: FLY)
0.5400 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:59 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 0.5400 0.5400 0.5400 0 +0.06(+12.50%)
Apr 16, 2014 0.5100 0.5100 0.4600 0.4800 1,770,611 -0.03(-5.88%)
Apr 15, 2014 0.5400 0.5400 0.5000 0.5100 1,405,842 -0.03(-5.56%)
Apr 14, 2014 0.5800 0.5800 0.5400 0.5400 896,223 -0.05(-8.47%)
Apr 11, 2014 0.6100 0.6100 0.5800 0.5900 545,486 -0.03(-4.84%)
Apr 10, 2014 0.6300 0.6400 0.5900 0.6200 589,922 +0.00(+0.00%)
Apr 09, 2014 0.6200 0.6400 0.5900 0.6200 837,085 +0.00(+0.00%)
Apr 08, 2014 0.6400 0.6400 0.5000 0.6200 3,640,343 -0.02(-3.13%)
Apr 07, 2014 0.6900 0.6900 0.6200 0.6400 717,546 -0.05(-7.25%)
Apr 04, 2014 0.6900 0.7000 0.6700 0.6900 571,076 -0.01(-1.43%)
Apr 03, 2014 0.7100 0.7200 0.6800 0.7000 616,872 +0.01(+1.45%)
Apr 02, 2014 0.7000 0.7200 0.6800 0.6900 785,358 +0.03(+4.55%)
Apr 01, 2014 0.6700 0.6800 0.6600 0.6600 231,649 -0.01(-1.49%)
Mar 31, 2014 0.6900 0.7000 0.6500 0.6700 1,099,009 +0.00(+0.00%)
Mar 28, 2014 0.6300 0.6900 0.6300 0.6700 1,419,048 +0.05(+8.06%)
Mar 27, 2014 0.6200 0.6500 0.6100 0.6200 615,828 +0.00(+0.00%)
Mar 26, 2014 0.6800 0.6900 0.6000 0.6200 2,073,633 -0.07(-10.14%)
Mar 25, 2014 0.7200 0.7300 0.6800 0.6900 534,540 -0.04(-5.48%)
Mar 24, 2014 0.7700 0.8000 0.6800 0.7300 1,963,832 -0.03(-3.95%)
Mar 21, 2014 0.7500 0.7600 0.7300 0.7600 464,023 +0.02(+2.70%)
Mar 20, 2014 0.7400 0.7500 0.7300 0.7400 353,901 +0.00(+0.00%)
Mar 19, 2014 0.7300 0.7400 0.7100 0.7400 359,237 +0.03(+4.23%)
Mar 18, 2014 0.6700 0.7200 0.6600 0.7100 889,225 +0.04(+5.97%)
Mar 17, 2014 0.7600 0.7600 0.6600 0.6700 1,150,196 -0.07(-9.46%)
Mar 14, 2014 0.7800 0.8000 0.7400 0.7400 1,594,804 -0.02(-2.63%)
Mar 13, 2014 0.7700 0.7900 0.7500 0.7600 1,307,750 +0.03(+4.11%)
Mar 12, 2014 0.6800 0.7300 0.6600 0.7300 1,437,463 +0.07(+10.61%)
Mar 11, 2014 0.7100 0.7200 0.6600 0.6600 1,705,434 -0.04(-5.71%)
Mar 10, 2014 0.6200 0.7000 0.5800 0.7000 3,751,549 +0.14(+25.00%)
Mar 07, 2014 0.5800 0.5800 0.5600 0.5600 273,080 -0.01(-1.75%)
Mar 06, 2014 0.5800 0.5800 0.5700 0.5700 196,850 -0.01(-1.72%)
Mar 05, 2014 0.5800 0.5900 0.5700 0.5800 191,385 +0.00(+0.00%)
Mar 04, 2014 0.5900 0.5900 0.5600 0.5800 250,709 +0.02(+3.57%)
Mar 03, 2014 0.5700 0.5700 0.5600 0.5600 177,175 -0.01(-1.75%)
Feb 28, 2014 0.5900 0.5900 0.5700 0.5700 240,120 -0.02(-3.39%)
Feb 27, 2014 0.5900 0.5900 0.5700 0.5900 363,735 +0.00(+0.00%)
Feb 26, 2014 0.5900 0.5900 0.5800 0.5900 143,700 +0.00(+0.00%)
Feb 25, 2014 0.6000 0.6100 0.5800 0.5900 371,767 -0.01(-1.67%)
Feb 24, 2014 0.5900 0.6100 0.5900 0.6000 460,414 +0.03(+5.26%)
Feb 21, 2014 0.5800 0.5900 0.5700 0.5700 83,720 -0.01(-1.72%)
Feb 20, 2014 0.5600 0.5800 0.5600 0.5800 157,453 +0.02(+3.57%)
Feb 19, 2014 0.5800 0.5800 0.5600 0.5600 272,908 -0.02(-3.45%)
Feb 18, 2014 0.5900 0.5900 0.5700 0.5800 150,224 -0.01(-1.69%)
Feb 14, 2014 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Feb 13, 2014 0.5700 0.5900 0.5600 0.5900 273,929 +0.03(+5.36%)
Feb 12, 2014 0.5700 0.5900 0.5500 0.5600 240,939 -0.02(-3.45%)
Feb 11, 2014 0.5800 0.5800 0.5600 0.5800 168,194 +0.00(+0.00%)
Feb 10, 2014 0.5900 0.6000 0.5500 0.5800 789,413 -0.01(-1.69%)
Feb 07, 2014 0.6100 0.6300 0.5800 0.5900 780,660 -0.01(-1.67%)
Feb 06, 2014 0.5400 0.6000 0.5400 0.6000 988,511 +0.07(+13.21%)
Feb 05, 2014 0.5200 0.5400 0.5200 0.5300 408,476 +0.00(+0.00%)
Feb 04, 2014 0.5400 0.5400 0.5100 0.5300 266,513 -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