Flyht Aerospace Solutions Ltd Historical Data - FLY | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
TSXV
Flyht Aerospace Solutions Ltd (FLY)
Flyht Aerospace Solutions Ltd (FLY) Historical

Flyht Aerospace Solutions Ltd (FLY)

0.53

-0.04

(-7.02%)

Closed April 26 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-5.35714285714	0.56	0.58	0.52	11287	0.56464041	CS
4	-0.07	-11.6666666667	0.6	0.63	0.52	14221	0.57806105	CS
12	-0.01	-1.85185185185	0.54	0.7	0.46	21658	0.54157101	CS
26	-0.19	-26.3888888889	0.72	0.78	0.46	22701	0.59074445	CS
52	-0.47	-47	1	1.03	0.46	15532	0.65182435	CS
156	-0.11	-17.1875	0.64	1.19	0.46	18566	0.76922613	CS
260	-0.97	-64.6666666667	1.5	1.9	0.385	26681	0.83692587	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714081200	0.53	-0.04	-7.02	0.55	0.56	0.52	32089
1713994800	0.5699999	0.0199999	3.64	0.5699999	0.5699999	0.5699999	16100
1713908400	0.55	0	0.00	0.55	0.55	0.55	0
1713822000	0.55	-0.02	-3.51	0.5699999	0.5699999	0.55	6649
1713562800	0.5699999	0.0099999	1.79	0.5699999	0.58	0.5699999	11500
1713476400	0.56	-0.03	-5.08	0.56	0.56	0.56	10900
1713390000	0.59	-0.02	-3.28	0.59	0.59	0.59	720
1713303600	0.61	0.0400001	7.02	0.56	0.61	0.54	28149
1713217200	0.5699999	-0.01	-1.72	0.58	0.58	0.56	20001
1712958000	0.58	0.0100001	1.75	0.6	0.6	0.58	9500
1712871600	0.5699999	-0.01	-1.72	0.58	0.58	0.5699999	14000
1712785200	0.58	0.0100001	1.75	0.58	0.58	0.58	1700
1712698800	0.5699999	0	0.00	0.58	0.58	0.5699999	24150
1712612400	0.5699999	0.0099999	1.79	0.6	0.6	0.5699999	41200
1712353200	0.56	-0.02	-3.45	0.58	0.58	0.56	28200
1712266800	0.58	-0.02	-3.33	0.62	0.62	0.58	2500
1712180400	0.6	-0.01	-1.64	0.63	0.63	0.6	14000
1712094000	0.61	0.01	1.67	0.6	0.61	0.6	8900
1712007600	0.6	0	0.00	0.58	0.6	0.58	11100
1711662000	0.6	0.01	1.69	0.6	0.6	0.5699999	6700
1711575600	0.59	0.0200001	3.51	0.59	0.59	0.59	9000
1711489200	0.5699999	-0.02	-3.39	0.5699999	0.5699999	0.5699999	4000
1711402800	0.59	0.03	5.36	0.59	0.59	0.59	7400
1711143600	0.56	0	0.00	0.59	0.59	0.56	1000
1711057200	0.56	-0.01	-1.75	0.59	0.59	0.56	34000
1710970800	0.5699999	0.0199999	3.64	0.56	0.58	0.56	52300
1710884400	0.55	-0.02	-3.51	0.56	0.56	0.55	61174
1710798000	0.5699999	0.0199999	3.64	0.5699999	0.5699999	0.5699999	500
1710538800	0.55	0.01	1.85	0.58	0.58	0.55	8500
1710452400	0.54	-0.01	-1.82	0.55	0.55	0.54	11000
1710366000	0.55	0	0.00	0.55	0.55	0.55	12000
1710279600	0.55	0	0.00	0.58	0.58	0.55	14528
1710193200	0.55	-0.04	-6.78	0.5699999	0.5699999	0.55	48896
1709937600	0.59	0.03	5.36	0.59	0.59	0.59	500
1709851200	0.56	-0.03	-5.08	0.59	0.59	0.56	2600
1709764800	0.59	0.03	5.36	0.58	0.59	0.58	5200
1709678400	0.56	0	0.00	0.59	0.59	0.56	8250
1709592000	0.56	-0.03	-5.08	0.56	0.56	0.54	15710
1709332800	0.59	0.01	1.72	0.58	0.59	0.5699999	6500
1709246400	0.58	0	0.00	0.58	0.58	0.58	9500
1709160000	0.58	-0.01	-1.69	0.58	0.58	0.56	15010
1709073600	0.59	-0.01	-1.67	0.6	0.6	0.59	4500
1708987200	0.6	0	0.00	0.6	0.6	0.6	0
1708728000	0.6	-0.01	-1.64	0.6	0.6	0.59	10600
1708641600	0.61	-0.04	-6.15	0.64	0.64	0.61	5500
1708555200	0.65	0	0.00	0.64	0.65	0.62	4512
1708468800	0.65	0.05	8.33	0.7	0.7	0.62	13225
1708123200	0.6	0.14	30.43	0.49	0.64	0.49	100845
1708036800	0.46	-0.04	-8.00	0.51	0.51	0.46	86000
1707950400	0.5	0.02	4.17	0.5	0.5	0.5	2000
1707864000	0.48	-0.02	-4.00	0.5	0.5	0.48	60860
1707777600	0.5	0	0.00	0.54	0.54	0.5	144145
1707518400	0.5	-0.04	-7.41	0.54	0.54	0.5	24001
1707432000	0.54	0	0.00	0.54	0.54	0.54	500
1707345600	0.54	0.04	8.00	0.54	0.54	0.54	9000
1707259200	0.5	0	0.00	0.54	0.54	0.5	74500
1707172800	0.5	0	0.00	0.5	0.5	0.5	19600
1706913600	0.5	0	0.00	0.52	0.52	0.5	37500
1706827200	0.5	0	0.00	0.54	0.54	0.5	32000
1706740800	0.5	0.02	4.17	0.48	0.5	0.48	23980
1706654400	0.48	-0.015	-3.03	0.5	0.5	0.47	53320
1706568000	0.495	-0.075	-13.16	0.5699999	0.5699999	0.49	60410
1706308800	0.5699999	0.0399999	7.55	0.5699999	0.5699999	0.54	19500

Flyht Aerospace Solutions

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions