FLYHT AEROSPACE (TSV: FLY)
0.4400 CAD  -0.0250 (-5.38%)
Streaming Delayed Price  /  Updated: 3:40 PM EST, Nov 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 0.4650 0.4700 0.4550 0.4650 267,650 +0.02(+3.33%)
Nov 25, 2014 0.4200 0.4500 0.4200 0.4500 113,750 +0.03(+5.88%)
Nov 24, 2014 0.4500 0.4500 0.4250 0.4250 253,579 -0.01(-1.16%)
Nov 21, 2014 0.4050 0.4450 0.4050 0.4300 492,856 +0.03(+7.50%)
Nov 20, 2014 0.3850 0.4000 0.3800 0.4000 202,519 +0.02(+5.26%)
Nov 19, 2014 0.3750 0.3850 0.3650 0.3800 238,147 +0.01(+2.70%)
Nov 18, 2014 0.3650 0.3700 0.3550 0.3700 155,369 +0.00(+0.00%)
Nov 17, 2014 0.3700 0.3800 0.3650 0.3700 157,390 -0.01(-1.33%)
Nov 14, 2014 0.3900 0.4000 0.3700 0.3750 385,375 -0.01(-2.60%)
Nov 13, 2014 0.4000 0.4000 0.3850 0.3850 362,646 -0.03(-8.33%)
Nov 12, 2014 0.4200 0.4250 0.4100 0.4200 224,890 +0.00(+0.00%)
Nov 11, 2014 0.4150 0.4200 0.4100 0.4200 250,398 -0.01(-1.18%)
Nov 10, 2014 0.4200 0.4300 0.4100 0.4250 110,899 +0.02(+3.66%)
Nov 07, 2014 0.4200 0.4250 0.3750 0.4100 810,376 -0.01(-2.38%)
Nov 06, 2014 0.4100 0.4400 0.4100 0.4200 234,975 +0.01(+2.44%)
Nov 05, 2014 0.4350 0.4450 0.4100 0.4100 362,552 -0.02(-4.65%)
Nov 04, 2014 0.4500 0.4550 0.4250 0.4300 155,295 -0.02(-3.37%)
Nov 03, 2014 0.4550 0.4700 0.4400 0.4450 188,229 -0.02(-3.26%)
Oct 31, 2014 0.4950 0.4950 0.4350 0.4600 518,785 -0.03(-7.07%)
Oct 30, 2014 0.4900 0.4950 0.4900 0.4950 153,355 +0.01(+1.02%)
Oct 29, 2014 0.4900 0.5000 0.4900 0.4900 113,640 +0.00(+0.00%)
Oct 28, 2014 0.4850 0.5000 0.4800 0.4900 379,220 +0.01(+2.08%)
Oct 27, 2014 0.5000 0.5000 0.4700 0.4800 386,650 -0.02(-4.00%)
Oct 24, 2014 0.5000 0.5000 0.4900 0.5000 132,500 +0.00(+0.00%)
Oct 23, 2014 0.5000 0.5100 0.4900 0.5000 82,686 +0.01(+2.04%)
Oct 22, 2014 0.5000 0.5100 0.4900 0.4900 129,750 +0.00(+0.00%)
Oct 21, 2014 0.5000 0.5300 0.4900 0.4900 288,599 -0.01(-2.00%)
Oct 20, 2014 0.5300 0.5300 0.4950 0.5000 269,587 -0.02(-3.85%)
Oct 17, 2014 0.4750 0.5300 0.4700 0.5200 788,474 +0.04(+8.33%)
Oct 16, 2014 0.4550 0.4800 0.4550 0.4800 413,691 +0.02(+4.35%)
Oct 15, 2014 0.4650 0.4650 0.4550 0.4600 143,550 -0.01(-1.08%)
Oct 14, 2014 0.4700 0.4700 0.4500 0.4650 521,529 +0.01(+2.20%)
Oct 10, 2014 0.4550 0.4550 0.4550 0 +0.02(+3.41%)
Oct 09, 2014 0.4350 0.4850 0.4300 0.4400 929,110 +0.00(+0.00%)
Oct 08, 2014 0.4300 0.4400 0.4300 0.4400 342,140 +0.00(+0.00%)
Oct 07, 2014 0.4300 0.4400 0.4200 0.4400 192,457 +0.01(+2.33%)
Oct 06, 2014 0.4350 0.4400 0.4200 0.4300 182,880 -0.01(-2.27%)
Oct 03, 2014 0.4300 0.4400 0.4300 0.4400 129,174 +0.01(+2.33%)
Oct 02, 2014 0.4300 0.4300 0.4200 0.4300 99,310 +0.01(+2.38%)
Oct 01, 2014 0.4300 0.4400 0.4200 0.4200 75,650 -0.01(-1.18%)
Sep 30, 2014 0.4300 0.4400 0.4250 0.4250 193,257 -0.01(-1.16%)
Sep 29, 2014 0.4500 0.4500 0.4300 0.4300 67,696 -0.02(-3.37%)
Sep 26, 2014 0.4300 0.4500 0.4250 0.4450 121,549 +0.00(+0.00%)
Sep 25, 2014 0.4450 0.4450 0.4150 0.4450 108,628 -0.01(-1.11%)
Sep 24, 2014 0.4550 0.4550 0.4150 0.4500 725,303 +0.00(+0.00%)
Sep 23, 2014 0.4750 0.4750 0.4500 0.4500 235,767 -0.02(-4.26%)
Sep 22, 2014 0.5000 0.5000 0.4500 0.4700 526,105 -0.02(-4.08%)
Sep 19, 2014 0.5000 0.5000 0.4850 0.4900 271,208 +0.00(+0.00%)
Sep 18, 2014 0.5000 0.5100 0.4900 0.4900 202,745 -0.02(-3.92%)
Sep 17, 2014 0.5000 0.5100 0.4850 0.5100 388,004 +0.00(+0.00%)
Sep 16, 2014 0.5600 0.5600 0.4900 0.5100 1,002,596 -0.03(-5.56%)
Sep 15, 2014 0.5000 0.5500 0.4700 0.5400 1,634,429 +0.05(+9.09%)
Sep 12, 2014 0.4450 0.4950 0.4350 0.4950 1,819,517 +0.07(+16.47%)
Sep 11, 2014 0.4200 0.4450 0.4100 0.4250 3,082,631 +0.03(+7.59%)
Sep 10, 2014 0.4100 0.4100 0.3900 0.3950 86,980 -0.01(-3.66%)
Sep 09, 2014 0.4100 0.4100 0.3950 0.4100 104,555 +0.01(+2.50%)
Sep 08, 2014 0.4150 0.4150 0.3850 0.4000 295,320 -0.01(-3.61%)
Sep 05, 2014 0.4300 0.4300 0.4150 0.4150 134,189 -0.01(-2.35%)
Sep 04, 2014 0.4350 0.4400 0.4250 0.4250 118,320 -0.01(-2.30%)
Sep 03, 2014 0.4300 0.4400 0.4200 0.4350 305,363 -0.01(-1.14%)
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