FLYHT AEROSPACE (TSV: FLY)
0.2050 CAD  +0.0050 (+2.50%)
Streaming Delayed Price  /  Updated: 3:17 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 0.2100 0.2100 0.2000 0.2050 137,100 +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%)
Jul 02, 2015 0.2300 0.2450 0.2300 0.2450 181,581 +0.01(+4.26%)
Jun 30, 2015 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
Jun 29, 2015 0.2450 0.2450 0.2400 0.2450 117,085 +0.00(+0.00%)
Jun 26, 2015 0.2450 0.2450 0.2400 0.2450 136,200 -0.01(-2.00%)
Jun 25, 2015 0.2500 0.2500 0.2450 0.2500 168,500 -0.01(-1.96%)
Jun 24, 2015 0.2500 0.2550 0.2500 0.2550 101,925 +0.01(+2.00%)
Jun 23, 2015 0.2550 0.2600 0.2500 0.2500 145,900 -0.01(-3.85%)
Jun 22, 2015 0.2550 0.2600 0.2500 0.2600 184,588 +0.00(+0.00%)
Jun 19, 2015 0.2550 0.2600 0.2500 0.2600 241,370 +0.01(+1.96%)
Jun 18, 2015 0.2500 0.2550 0.2500 0.2550 172,580 +0.01(+2.00%)
Jun 17, 2015 0.2500 0.2550 0.2500 0.2500 83,375 -0.01(-1.96%)
Jun 16, 2015 0.2550 0.2600 0.2500 0.2550 99,700 +0.00(+0.00%)
Jun 15, 2015 0.2650 0.2650 0.2500 0.2550 177,470 -0.01(-1.92%)
Jun 12, 2015 0.2600 0.2650 0.2550 0.2600 70,200 +0.00(+0.00%)
Jun 11, 2015 0.2650 0.2650 0.2600 0.2600 157,401 +0.00(+0.00%)
Jun 10, 2015 0.2700 0.2700 0.2600 0.2600 344,225 -0.01(-1.89%)
Jun 09, 2015 0.2700 0.2700 0.2600 0.2650 483,850 +0.00(+0.00%)
Jun 08, 2015 0.2650 0.2750 0.2650 0.2650 726,426 +0.01(+1.92%)
Jun 05, 2015 0.2750 0.2750 0.2550 0.2600 1,588,727 -0.02(-5.45%)
Jun 04, 2015 0.2650 0.2850 0.2650 0.2750 3,554,704 +0.01(+3.77%)
Jun 03, 2015 0.2550 0.2650 0.2450 0.2650 490,180 +0.02(+8.16%)
Jun 02, 2015 0.2450 0.2550 0.2400 0.2450 160,300 -0.01(-2.00%)
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