Dark

FLY
FLYHT AEROSPACE SOLUTIONS LTD
stock CVE

Inactive

Aug 2, 2024

0.3600CAD+12.500%(+0.0400)13,500

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.3200	0.3600	0.3200	0.3600	+12.500%	13,500	0.000%
2024-08-01	0.3100	0.3200	0.3000	0.3200	-11.111%	17,600	+12.500%
2024-07-31	0.3500	0.3600	0.3300	0.3600	+2.857%	14,609	0.000%
2024-07-30	0.3500	0.3500	0.3500	0.3500	+2.941%	1,600	+2.857%
2024-07-29	0.3600	0.3600	0.3400	0.3400	-5.556%	15,760	+5.882%
2024-07-26	0.3500	0.3600	0.3500	0.3600	+5.882%	19,000	0.000%
2024-07-24	0.3400	0.3400	0.3400	0.3400	+3.030%	2,120	+5.882%
2024-07-23	0.3200	0.3300	0.3200	0.3300	0.000%	32,128	+9.091%
2024-07-22	0.3200	0.3300	0.3200	0.3300	+3.125%	22,700	+9.091%
2024-07-19	0.3800	0.3800	0.3100	0.3200	-15.789%	150,222	+12.500%
2024-07-18	0.4200	0.4200	0.3800	0.3800	0.000%	38,099	-5.263%
2024-07-17	0.3500	0.3800	0.3500	0.3800	0.000%	10,400	-5.263%
2024-07-16	0.3900	0.3900	0.3800	0.3800	-5.000%	2,510	-5.263%
2024-07-15	0.3800	0.4100	0.3800	0.4000	-4.762%	5,838	-10.000%
2024-07-12	0.3600	0.4200	0.3600	0.4200	+27.273%	69,645	-14.286%
2024-07-11	0.3600	0.3600	0.3300	0.3300	-8.333%	6,288	+9.091%
2024-07-10	0.3600	0.3600	0.3500	0.3600	+2.857%	2,000	0.000%
2024-07-09	0.3600	0.3600	0.3500	0.3500	-2.778%	2,500	+2.857%
2024-07-08	0.3600	0.3600	0.3600	0.3600	0.000%	500	0.000%
2024-07-05	0.3500	0.3600	0.3500	0.3600	+2.857%	10,963	0.000%
2024-07-04	0.3500	0.3500	0.3500	0.3500	0.000%	4,000	+2.857%
2024-07-03	0.3400	0.3500	0.3300	0.3500	+2.941%	12,000	+2.857%
2024-07-02	0.3400	0.3400	0.3400	0.3400	+3.030%	9,502	+5.882%
2024-06-28	0.3300	0.3300	0.3300	0.3300	0.000%	21,612	+9.091%
2024-06-27	0.3500	0.3500	0.3300	0.3300	-5.714%	10,600	+9.091%
2024-06-25	0.3500	0.3500	0.3500	0.3500	-7.895%	8,000	+2.857%
2024-06-24	0.3800	0.3900	0.3800	0.3800	+5.556%	9,005	-5.263%
2024-06-21	0.3600	0.3900	0.3300	0.3600	0.000%	63,200	0.000%
2024-06-20	0.3800	0.3800	0.3600	0.3600	-5.263%	41,000	0.000%
2024-06-19	0.4100	0.4100	0.3800	0.3800	-7.317%	4,974	-5.263%
2024-06-18	0.4100	0.4100	0.4100	0.4100	+7.895%	1,550	-12.195%
2024-06-17	0.4100	0.4100	0.3800	0.3800	-7.317%	21,000	-5.263%
2024-06-14	0.4100	0.4100	0.4100	0.4100	+7.895%	2,200	-12.195%
2024-06-13	0.4100	0.4100	0.3800	0.3800	-7.317%	3,000	-5.263%
2024-06-12	0.4100	0.4100	0.4100	0.4100	+5.128%	10,401	-12.195%
2024-06-11	0.4000	0.4100	0.3900	0.3900	0.000%	32,800	-7.692%
2024-06-07	0.3600	0.3900	0.3600	0.3900	-2.500%	6,546	-7.692%
2024-06-06	0.4000	0.4000	0.4000	0.4000	0.000%	5,500	-10.000%
2024-06-05	0.4100	0.4100	0.4000	0.4000	0.000%	3,657	-10.000%
2024-06-04	0.4300	0.4300	0.4000	0.4000	-6.977%	23,763	-10.000%
2024-06-03	0.4100	0.4300	0.4000	0.4300	+4.878%	42,000	-16.279%
2024-05-31	0.4200	0.4400	0.4100	0.4100	-6.818%	171,931	-12.195%
2024-05-30	0.4900	0.4900	0.4300	0.4400	-4.348%	27,800	-18.182%
2024-05-29	0.4600	0.4600	0.4600	0.4600	0.000%	4,000	-21.739%
2024-05-28	0.4900	0.4900	0.4600	0.4600	-6.122%	8,500	-21.739%
2024-05-27	0.4900	0.4900	0.4900	0.4900	+6.522%	5,400	-26.531%
2024-05-24	0.4600	0.4600	0.4600	0.4600	0.000%	500	-21.739%
2024-05-23	0.4700	0.4700	0.4600	0.4600	0.000%	7,600	-21.739%
2024-05-22	0.4700	0.4700	0.4600	0.4600	-2.128%	1,500	-21.739%
2024-05-21	0.4700	0.4700	0.4700	0.4700	+4.444%	3,000	-23.404%
2024-05-17	0.4700	0.4700	0.4500	0.4500	-8.163%	15,000	-20.000%
2024-05-16	0.4900	0.4900	0.4900	0.4900	+6.522%	2,050	-26.531%
2024-05-15	0.4600	0.4600	0.4600	0.4600	0.000%	10,701	-21.739%
2024-05-14	0.4600	0.4700	0.4600	0.4600	0.000%	8,000	-21.739%
2024-05-13	0.4900	0.4900	0.4600	0.4600	+2.222%	6,000	-21.739%
2024-05-10	0.4600	0.4600	0.4500	0.4500	-2.174%	3,500	-20.000%
2024-05-09	0.4600	0.4600	0.4600	0.4600	0.000%	3,000	-21.739%
2024-05-08	0.4500	0.4600	0.4500	0.4600	0.000%	7,070	-21.739%
2024-05-07	0.4700	0.4700	0.4500	0.4600	0.000%	6,000	-21.739%
2024-05-06	0.4700	0.4700	0.4600	0.4600	-8.000%	10,192	-21.739%
2024-05-02	0.5300	0.5300	0.4700	0.5000	+4.167%	2,000	-28.000%
2024-05-01	0.4800	0.4800	0.4700	0.4800	+2.128%	4,200	-25.000%
2024-04-30	0.4900	0.4900	0.4700	0.4700	0.000%	35,087	-23.404%
2024-04-29	0.4800	0.4900	0.4700	0.4700	-2.083%	73,350	-23.404%
2024-04-26	0.5400	0.5400	0.4800	0.4800	-9.434%	116,000	-25.000%
2024-04-25	0.5500	0.5600	0.5200	0.5300	-7.018%	32,089	-32.075%
2024-04-24	0.5700	0.5700	0.5700	0.5700	+3.636%	16,100	-36.842%
2024-04-22	0.5700	0.5700	0.5500	0.5500	-3.509%	6,649	-34.545%
2024-04-19	0.5700	0.5800	0.5700	0.5700	+1.786%	11,500	-36.842%
2024-04-18	0.5600	0.5600	0.5600	0.5600	-5.085%	10,900	-35.714%
2024-04-17	0.5900	0.5900	0.5900	0.5900	-3.279%	720	-38.983%
2024-04-16	0.5600	0.6100	0.5400	0.6100	+7.018%	28,149	-40.984%
2024-04-15	0.5800	0.5800	0.5600	0.5700	-1.724%	20,001	-36.842%
2024-04-12	0.6000	0.6000	0.5800	0.5800	+1.754%	9,500	-37.931%
2024-04-11	0.5800	0.5800	0.5700	0.5700	-1.724%	14,000	-36.842%
2024-04-10	0.5800	0.5800	0.5800	0.5800	+1.754%	1,700	-37.931%
2024-04-09	0.5800	0.5800	0.5700	0.5700	0.000%	24,150	-36.842%
2024-04-08	0.6000	0.6000	0.5700	0.5700	+1.786%	41,200	-36.842%
2024-04-05	0.5800	0.5800	0.5600	0.5600	-3.448%	28,200	-35.714%
2024-04-04	0.6200	0.6200	0.5800	0.5800	-4.918%	2,500	-37.931%
2024-04-02	0.6000	0.6100	0.6000	0.6100	+1.667%	8,900	-40.984%
2024-04-01	0.5800	0.6000	0.5800	0.6000	0.000%	11,100	-40.000%
2024-03-28	0.6000	0.6000	0.5700	0.6000	+1.695%	6,700	-40.000%
2024-03-27	0.5900	0.5900	0.5900	0.5900	+3.509%	9,000	-38.983%
2024-03-26	0.5700	0.5700	0.5700	0.5700	-3.390%	4,000	-36.842%
2024-03-25	0.5900	0.5900	0.5900	0.5900	+5.357%	7,400	-38.983%
2024-03-22	0.5900	0.5900	0.5600	0.5600	0.000%	1,000	-35.714%
2024-03-21	0.5900	0.5900	0.5600	0.5600	-1.754%	34,000	-35.714%
2024-03-20	0.5600	0.5800	0.5600	0.5700	+3.636%	52,300	-36.842%
2024-03-19	0.5600	0.5600	0.5500	0.5500	0.000%	61,174	-34.545%
2024-03-15	0.5800	0.5800	0.5500	0.5500	+1.852%	8,500	-34.545%
2024-03-14	0.5500	0.5500	0.5400	0.5400	-1.818%	11,000	-33.333%
2024-03-13	0.5500	0.5500	0.5500	0.5500	0.000%	12,000	-34.545%
2024-03-12	0.5800	0.5800	0.5500	0.5500	0.000%	14,528	-34.545%
2024-03-11	0.5700	0.5700	0.5500	0.5500	-6.780%	48,896	-34.545%
2024-03-06	0.5800	0.5900	0.5800	0.5900	+5.357%	5,200	-38.983%
2024-03-05	0.5900	0.5900	0.5600	0.5600	0.000%	8,250	-35.714%
2024-03-04	0.5600	0.5600	0.5400	0.5600	-5.085%	15,710	-35.714%
2024-03-01	0.5800	0.5900	0.5700	0.5900	+1.724%	6,500	-38.983%
2024-02-29	0.5800	0.5800	0.5800	0.5800	0.000%	9,500	-37.931%
2024-02-28	0.5800	0.5800	0.5600	0.5800	-1.695%	15,010	-37.931%
2024-02-27	0.6000	0.6000	0.5900	0.5900	-1.667%	4,500	-38.983%
2024-02-23	0.6000	0.6000	0.5900	0.6000	-1.639%	10,600	-40.000%
2024-02-22	0.6400	0.6400	0.6100	0.6100	-6.154%	5,500	-40.984%
2024-02-21	0.6400	0.6500	0.6200	0.6500	0.000%	4,512	-44.615%
2024-02-20	0.7000	0.7000	0.6200	0.6500	+8.333%	13,225	-44.615%
2024-02-16	0.4900	0.6400	0.4900	0.6000	+30.435%	100,845	-40.000%
2024-02-15	0.5100	0.5100	0.4600	0.4600	-8.000%	86,000	-21.739%
2024-02-14	0.5000	0.5000	0.5000	0.5000	+4.167%	2,000	-28.000%
2024-02-13	0.5000	0.5000	0.4800	0.4800	-4.000%	60,860	-25.000%
2024-02-12	0.5400	0.5400	0.5000	0.5000	0.000%	144,145	-28.000%
2024-02-09	0.5400	0.5400	0.5000	0.5000	-7.407%	24,001	-28.000%
2024-02-08	0.5400	0.5400	0.5400	0.5400	0.000%	500	-33.333%
2024-02-07	0.5400	0.5400	0.5400	0.5400	+8.000%	9,000	-33.333%
2024-02-06	0.5400	0.5400	0.5000	0.5000	0.000%	74,500	-28.000%
2024-02-05	0.5000	0.5000	0.5000	0.5000	0.000%	19,600	-28.000%
2024-02-02	0.5200	0.5200	0.5000	0.5000	0.000%	37,500	-28.000%
2024-02-01	0.5400	0.5400	0.5000	0.5000	0.000%	32,000	-28.000%
2024-01-31	0.4800	0.5000	0.4800	0.5000	+4.167%	23,980	-28.000%
2024-01-30	0.5000	0.5000	0.4700	0.4800	-3.030%	53,320	-25.000%
2024-01-29	0.5700	0.5700	0.4900	0.4950	-13.158%	60,410	-27.273%
2024-01-26	0.5700	0.5700	0.5400	0.5700	+7.547%	19,500	-36.842%
2024-01-25	0.5500	0.5500	0.5200	0.5300	-3.636%	37,800	-32.075%
2024-01-24	0.5800	0.5800	0.5500	0.5500	-9.836%	41,100	-34.545%
2024-01-23	0.6100	0.6100	0.6100	0.6100	+8.929%	3,300	-40.984%
2024-01-22	0.5600	0.5800	0.5600	0.5600	-8.197%	31,500	-35.714%
2024-01-19	0.5800	0.6100	0.5800	0.6100	+1.667%	17,132	-40.984%
2024-01-18	0.6000	0.6000	0.5900	0.6000	0.000%	5,000	-40.000%
2024-01-16	0.6200	0.6200	0.6000	0.6000	-1.639%	34,800	-40.000%
2024-01-15	0.6200	0.6400	0.6100	0.6100	-4.688%	44,754	-40.984%
2024-01-12	0.6400	0.6400	0.6400	0.6400	-1.538%	5,125	-43.750%
2024-01-11	0.6500	0.6500	0.6500	0.6500	+3.175%	500	-44.615%
2024-01-10	0.6500	0.6500	0.6300	0.6300	-3.077%	12,830	-42.857%
2024-01-09	0.6600	0.6600	0.6200	0.6500	0.000%	28,000	-44.615%
2024-01-08	0.6800	0.6800	0.6500	0.6500	-2.985%	10,600	-44.615%
2024-01-05	0.7000	0.7000	0.6700	0.6700	-1.471%	20,525	-46.269%
2024-01-04	0.7200	0.7200	0.6800	0.6800	-5.556%	10,500	-47.059%
2024-01-03	0.7200	0.7200	0.7200	0.7200	+4.348%	3,000	-50.000%
2024-01-02	0.7200	0.7200	0.6900	0.6900	-4.167%	6,820	-47.826%
2023-12-29	0.7200	0.7200	0.7200	0.7200	+5.882%	500	-50.000%
2023-12-28	0.6800	0.6800	0.6800	0.6800	0.000%	14,000	-47.059%
2023-12-27	0.6500	0.7200	0.6500	0.6800	+4.615%	22,082	-47.059%
2023-12-22	0.7000	0.7000	0.6500	0.6500	-4.412%	42,000	-44.615%
2023-12-21	0.6600	0.7000	0.6600	0.6800	+1.493%	7,750	-47.059%
2023-12-20	0.6500	0.6700	0.6300	0.6700	+4.688%	13,250	-46.269%
2023-12-19	0.6400	0.6400	0.6400	0.6400	0.000%	540	-43.750%
2023-12-18	0.6500	0.6600	0.6400	0.6400	+1.587%	116,800	-43.750%
2023-12-15	0.6800	0.6800	0.5800	0.6300	-4.545%	396,641	-42.857%
2023-12-14	0.7200	0.7200	0.6600	0.6600	-1.493%	38,000	-45.455%
2023-12-13	0.6500	0.6900	0.6500	0.6700	-8.219%	5,500	-46.269%
2023-12-12	0.7300	0.7300	0.7300	0.7300	+5.797%	500	-50.685%
2023-12-11	0.6700	0.6900	0.6700	0.6900	+9.524%	3,000	-47.826%
2023-12-08	0.6600	0.6600	0.6300	0.6300	-12.500%	68,225	-42.857%
2023-12-07	0.7200	0.7200	0.7200	0.7200	+4.348%	500	-50.000%
2023-12-06	0.7200	0.7200	0.6900	0.6900	+4.545%	1,645	-47.826%
2023-12-05	0.7000	0.7000	0.6400	0.6600	-4.348%	66,000	-45.455%
2023-12-04	0.7100	0.7100	0.6900	0.6900	-2.817%	2,220	-47.826%
2023-12-01	0.7100	0.7200	0.7100	0.7100	+1.429%	27,390	-49.296%
2023-11-30	0.6900	0.7000	0.6900	0.7000	+1.449%	3,821	-48.571%
2023-11-29	0.6700	0.7100	0.6700	0.6900	+2.985%	29,000	-47.826%
2023-11-28	0.6600	0.6700	0.6500	0.6700	+3.077%	19,500	-46.269%
2023-11-27	0.6700	0.6700	0.6300	0.6500	-2.985%	16,400	-44.615%
2023-11-24	0.6700	0.6700	0.6100	0.6700	0.000%	28,800	-46.269%
2023-11-23	0.6700	0.6700	0.6700	0.6700	+1.515%	4,500	-46.269%
2023-11-22	0.6600	0.6700	0.6600	0.6600	-2.941%	8,000	-45.455%
2023-11-21	0.6900	0.6900	0.6800	0.6800	+3.030%	5,625	-47.059%
2023-11-20	0.6600	0.6800	0.6600	0.6600	-7.042%	19,100	-45.455%
2023-11-16	0.7100	0.7100	0.7100	0.7100	0.000%	500	-49.296%
2023-11-15	0.7200	0.7200	0.6800	0.7100	-1.389%	10,000	-49.296%
2023-11-13	0.7200	0.7200	0.7200	0.7200	0.000%	5,000	-50.000%
2023-11-10	0.5600	0.7400	0.5600	0.7200	0.000%	30,431	-50.000%
2023-11-08	0.7200	0.7200	0.7200	0.7200	-2.703%	1,000	-50.000%
2023-11-07	0.7300	0.7400	0.7300	0.7400	+4.225%	5,000	-51.351%
2023-11-06	0.7300	0.7300	0.6800	0.7100	-1.389%	3,915	-49.296%
2023-11-03	0.7300	0.7400	0.7200	0.7200	+4.348%	3,663	-50.000%
2023-11-02	0.6700	0.7200	0.6700	0.6900	-5.479%	12,260	-47.826%
2023-11-01	0.7300	0.7300	0.7300	0.7300	-5.195%	1,300	-50.685%
2023-10-31	0.7700	0.7700	0.7700	0.7700	0.000%	2,027	-53.247%
2023-10-30	0.7700	0.7700	0.7700	0.7700	-1.282%	500	-53.247%
2023-10-27	0.7700	0.7800	0.7700	0.7800	+4.000%	4,000	-53.846%
2023-10-26	0.6900	0.7500	0.6900	0.7500	+1.351%	2,000	-52.000%
2023-10-25	0.7200	0.7400	0.6900	0.7400	+2.778%	12,850	-51.351%
2023-10-24	0.7300	0.7300	0.7000	0.7200	-2.703%	6,600	-50.000%
2023-10-20	0.7300	0.7400	0.7300	0.7400	0.000%	1,700	-51.351%
2023-10-19	0.7400	0.7400	0.7400	0.7400	-2.632%	3,000	-51.351%
2023-10-18	0.7600	0.7600	0.7600	0.7600	+2.703%	500	-52.632%
2023-10-17	0.7500	0.7500	0.7400	0.7400	-3.896%	16,700	-51.351%
2023-10-16	0.8000	0.8000	0.7700	0.7700	+2.667%	7,000	-53.247%
2023-10-13	0.7400	0.7600	0.7400	0.7500	+1.351%	67,500	-52.000%
2023-10-12	0.8000	0.8000	0.7400	0.7400	-2.632%	8,600	-51.351%
2023-10-11	0.8100	0.8100	0.7600	0.7600	-2.564%	2,500	-52.632%
2023-10-10	0.7800	0.7800	0.7800	0.7800	-2.500%	1,650	-53.846%
2023-10-06	0.7600	0.8000	0.7600	0.8000	+5.263%	3,400	-55.000%
2023-10-05	0.7900	0.7900	0.7600	0.7600	-5.000%	3,000	-52.632%
2023-10-04	0.7900	0.8100	0.7900	0.8000	+3.896%	11,000	-55.000%
2023-10-03	0.7700	0.7900	0.7700	0.7700	-2.532%	5,500	-53.247%
2023-10-02	0.7900	0.8200	0.7900	0.7900	0.000%	11,180	-54.430%
2023-09-29	0.7900	0.8100	0.7900	0.7900	-3.659%	1,500	-54.430%
2023-09-27	0.8200	0.8200	0.8200	0.8200	+3.797%	500	-56.098%
2023-09-26	0.8200	0.8200	0.7900	0.7900	0.000%	2,000	-54.430%
2023-09-25	0.8800	0.8800	0.7900	0.7900	-4.819%	2,350	-54.430%
2023-09-22	0.8500	0.8500	0.8300	0.8300	0.000%	1,000	-56.627%
2023-09-21	0.8300	0.8700	0.8300	0.8300	-4.598%	11,600	-56.627%
2023-09-20	0.8600	0.8700	0.8600	0.8700	+4.819%	4,300	-58.621%
2023-09-19	0.8600	0.8600	0.8300	0.8300	-1.190%	3,000	-56.627%
2023-09-18	0.8400	0.8400	0.8400	0.8400	+1.205%	1,000	-57.143%
2023-09-15	0.8300	0.8300	0.8300	0.8300	-2.353%	2,500	-56.627%
2023-09-14	0.8400	0.8500	0.8400	0.8500	+1.190%	1,750	-57.647%
2023-09-13	0.8400	0.8400	0.8400	0.8400	-2.326%	1,000	-57.143%
2023-09-12	0.8600	0.8600	0.8500	0.8600	0.000%	13,650	-58.140%
2023-09-11	0.8300	0.8600	0.8300	0.8600	-2.273%	3,850	-58.140%
2023-09-08	0.9100	0.9100	0.8800	0.8800	-3.297%	2,500	-59.091%
2023-09-07	0.9100	0.9100	0.9000	0.9100	-1.087%	11,500	-60.440%
2023-09-05	0.9200	0.9200	0.9200	0.9200	0.000%	1,020	-60.870%
2023-09-01	0.9200	0.9200	0.9200	0.9200	-1.075%	1,000	-60.870%
2023-08-31	0.9100	0.9300	0.9100	0.9300	+1.087%	12,500	-61.290%
2023-08-30	0.8500	0.9200	0.8500	0.9200	+8.235%	35,500	-60.870%
2023-08-28	0.8200	0.8500	0.8200	0.8500	+6.250%	2,300	-57.647%
2023-08-25	0.7800	0.8000	0.7800	0.8000	-1.235%	4,500	-55.000%
2023-08-22	0.8100	0.8100	0.8100	0.8100	+6.579%	500	-55.556%
2023-08-21	0.8000	0.8000	0.7600	0.7600	-7.317%	3,500	-52.632%
2023-08-17	0.7900	0.8200	0.7900	0.8200	+3.797%	4,901	-56.098%
2023-08-16	0.7800	0.8100	0.7800	0.7900	-2.469%	13,550	-54.430%
2023-08-15	0.8100	0.8200	0.8100	0.8100	-1.220%	35,917	-55.556%
2023-08-14	0.8200	0.8200	0.8200	0.8200	-1.205%	530	-56.098%
2023-08-11	0.8100	0.8300	0.8100	0.8300	+1.220%	6,028	-56.627%
2023-08-10	0.8100	0.8300	0.8000	0.8200	-1.205%	2,500	-56.098%
2023-08-09	0.8000	0.8300	0.7800	0.8300	+1.220%	16,950	-56.627%
2023-08-08	0.9200	0.9200	0.8200	0.8200	-3.529%	27,500	-56.098%
2023-08-04	0.8500	0.8500	0.8500	0.8500	+2.410%	5,000	-57.647%
2023-08-03	0.8200	0.8500	0.8200	0.8300	-1.190%	1,500	-56.627%
2023-08-02	0.8300	0.8400	0.8300	0.8400	+2.439%	2,800	-57.143%
2023-08-01	0.8200	0.8200	0.8200	0.8200	-1.205%	500	-56.098%
2023-07-31	0.8000	0.8400	0.8000	0.8300	0.000%	2,000	-56.627%
2023-07-28	0.8700	0.9200	0.8100	0.8300	-7.778%	29,500	-56.627%
2023-07-27	0.8200	0.9000	0.8200	0.9000	+2.273%	2,050	-60.000%
2023-07-26	0.8200	0.9000	0.8200	0.8800	-2.222%	2,250	-59.091%
2023-07-25	0.8400	0.9000	0.8400	0.9000	0.000%	8,012	-60.000%
2023-07-24	0.9200	0.9200	0.9000	0.9000	-3.226%	3,121	-60.000%
2023-07-21	0.9300	0.9400	0.9300	0.9300	+2.198%	27,700	-61.290%
2023-07-20	0.9400	0.9400	0.9100	0.9100	+3.409%	12,310	-60.440%
2023-07-19	0.8800	0.8800	0.8700	0.8800	0.000%	37,100	-59.091%
2023-07-18	0.8800	0.8800	0.8800	0.8800	0.000%	1,000	-59.091%
2023-07-17	0.8600	0.9100	0.8600	0.8800	+3.529%	13,551	-59.091%
2023-07-10	0.8000	0.8500	0.8000	0.8500	-1.163%	1,900	-57.647%
2023-07-07	0.8600	0.8600	0.8600	0.8600	0.000%	1,000	-58.140%
2023-07-06	0.8600	0.8700	0.8400	0.8600	0.000%	10,700	-58.140%
2023-07-05	0.8300	0.8600	0.8200	0.8600	-3.371%	3,000	-58.140%
2023-06-30	0.8900	0.8900	0.8900	0.8900	+3.488%	500	-59.551%
2023-06-29	0.9000	0.9000	0.8500	0.8600	-4.444%	5,620	-58.140%
2023-06-28	0.9000	0.9000	0.9000	0.9000	+3.448%	2,000	-60.000%
2023-06-27	0.8800	0.8800	0.8500	0.8700	+2.353%	2,900	-58.621%
2023-06-26	0.8400	0.8500	0.8400	0.8500	+2.410%	11,700	-57.647%
2023-06-23	0.7900	0.8300	0.7900	0.8300	+1.220%	4,500	-56.627%
2023-06-22	0.8500	0.8500	0.7900	0.8200	+1.235%	12,500	-56.098%
2023-06-21	0.8100	0.8100	0.8100	0.8100	0.000%	10,500	-55.556%
2023-06-20	0.8000	0.8300	0.8000	0.8100	-4.706%	10,050	-55.556%
2023-06-16	0.8000	0.8500	0.8000	0.8500	-1.163%	1,500	-57.647%
2023-06-15	0.8600	0.8600	0.8600	0.8600	+2.381%	500	-58.140%
2023-06-14	0.8700	0.8800	0.8400	0.8400	-4.545%	16,205	-57.143%
2023-06-13	0.8200	0.8800	0.8200	0.8800	+2.326%	8,150	-59.091%
2023-06-09	0.8800	0.8800	0.8200	0.8600	0.000%	6,500	-58.140%
2023-06-07	0.8200	0.8800	0.8200	0.8600	-3.371%	1,700	-58.140%
2023-06-06	0.9000	0.9000	0.8700	0.8900	-6.316%	16,249	-59.551%
2023-06-05	0.9500	0.9500	0.9500	0.9500	+1.064%	4,250	-62.105%
2023-06-02	0.9400	0.9400	0.9400	0.9400	+1.075%	6,031	-61.702%
2023-06-01	0.9100	0.9300	0.9100	0.9300	+1.087%	2,500	-61.290%
2023-05-31	0.9200	0.9200	0.9200	0.9200	+2.222%	1,500	-60.870%
2023-05-30	0.9100	0.9100	0.9000	0.9000	+2.273%	1,000	-60.000%
2023-05-29	0.8800	0.9000	0.8700	0.8800	0.000%	4,585	-59.091%
2023-05-26	0.8800	0.8800	0.8800	0.8800	-3.297%	500	-59.091%
2023-05-25	0.9200	0.9200	0.8700	0.9100	+1.111%	2,300	-60.440%
2023-05-23	0.9200	0.9200	0.8700	0.9000	-2.174%	7,000	-60.000%
2023-05-19	0.9300	0.9300	0.9200	0.9200	0.000%	7,000	-60.870%
2023-05-18	0.9000	0.9200	0.9000	0.9200	-2.128%	2,000	-60.870%
2023-05-17	0.9500	0.9500	0.9400	0.9400	+1.075%	5,500	-61.702%
2023-05-12	0.9500	0.9500	0.9300	0.9300	-1.064%	5,500	-61.290%
2023-05-11	0.9100	0.9400	0.9100	0.9400	-3.093%	7,130	-61.702%
2023-05-10	0.9400	0.9700	0.9400	0.9700	0.000%	8,000	-62.887%
2023-05-09	0.9400	0.9700	0.9400	0.9700	0.000%	17,400	-62.887%
2023-05-05	0.9400	0.9800	0.9400	0.9700	+3.191%	13,000	-62.887%
2023-05-04	0.9300	0.9700	0.9200	0.9400	-3.093%	16,906	-61.702%
2023-05-03	0.9700	0.9700	0.9700	0.9700	0.000%	5,000	-62.887%
2023-05-02	0.9900	0.9900	0.9700	0.9700	-2.020%	9,190	-62.887%
2023-05-01	0.9900	0.9900	0.9900	0.9900	0.000%	6,700	-63.636%
2023-04-28	0.9900	1.0300	0.9900	0.9900	+1.020%	24,035	-63.636%
2023-04-27	0.9800	0.9800	0.9700	0.9800	-1.010%	7,650	-63.265%
2023-04-26	1.0000	1.0000	0.9600	0.9900	-1.000%	2,200	-63.636%
2023-04-21	0.9300	1.0100	0.9300	1.0000	0.000%	9,900	-64.000%
2023-04-20	1.0000	1.0000	1.0000	1.0000	+1.010%	2,500	-64.000%
2023-04-19	0.9700	0.9900	0.9700	0.9900	0.000%	2,000	-63.636%
2023-04-18	1.0200	1.0500	0.9600	0.9900	-4.808%	15,600	-63.636%
2023-04-17	1.0700	1.0700	1.0300	1.0400	0.000%	10,560	-65.385%
2023-04-14	0.9500	1.0700	0.9500	1.0400	+9.474%	26,493	-65.385%
2023-04-13	0.9400	0.9600	0.9100	0.9500	+5.556%	39,100	-62.105%
2023-04-12	0.8000	0.9000	0.8000	0.9000	+12.500%	22,550	-60.000%
2023-04-11	0.8000	0.8000	0.8000	0.8000	0.000%	9,000	-55.000%
2023-04-10	0.8000	0.8000	0.7700	0.8000	0.000%	18,500	-55.000%
2023-04-06	0.8000	0.8000	0.8000	0.8000	0.000%	1,000	-55.000%
2023-03-31	0.8000	0.8000	0.8000	0.8000	0.000%	22,490	-55.000%
2023-03-30	0.8000	0.8500	0.8000	0.8000	-3.614%	31,150	-55.000%
2023-03-29	0.8300	0.8300	0.8300	0.8300	0.000%	1,500	-56.627%
2023-03-28	0.8100	0.8300	0.8100	0.8300	0.000%	3,069	-56.627%
2023-03-23	0.8300	0.8300	0.8300	0.8300	0.000%	3,000	-56.627%
2023-03-22	0.8100	0.8300	0.8100	0.8300	-3.488%	9,500	-56.627%
2023-03-20	0.8600	0.8700	0.8600	0.8600	-1.149%	6,000	-58.140%
2023-03-17	0.8700	0.8700	0.8700	0.8700	0.000%	16,005	-58.621%
2023-03-16	0.8600	0.9000	0.8400	0.8700	-3.333%	9,600	-58.621%
2023-03-14	0.8700	0.9000	0.8700	0.9000	0.000%	2,272	-60.000%
2023-03-13	0.8800	0.9100	0.8700	0.9000	-2.174%	13,585	-60.000%
2023-03-10	0.9300	0.9300	0.8900	0.9200	0.000%	2,500	-60.870%
2023-03-09	0.8600	0.9400	0.8600	0.9200	+8.235%	21,355	-60.870%
2023-03-08	0.8600	0.8600	0.8300	0.8500	0.000%	3,000	-57.647%
2023-03-07	0.8600	0.8600	0.8500	0.8500	-4.494%	6,030	-57.647%
2023-03-06	0.9300	0.9300	0.8700	0.8900	-2.198%	12,520	-59.551%
2023-03-03	0.9000	0.9100	0.9000	0.9100	+3.409%	5,520	-60.440%
2023-03-02	0.8600	0.8800	0.8600	0.8800	-2.222%	4,500	-59.091%
2023-03-01	0.8800	0.9000	0.8800	0.9000	+2.273%	8,700	-60.000%
2023-02-28	0.8600	0.8800	0.8600	0.8800	+2.326%	3,905	-59.091%
2023-02-27	0.9000	0.9000	0.8500	0.8600	-6.522%	23,336	-58.140%
2023-02-24	0.9200	0.9200	0.9000	0.9200	+1.099%	12,300	-60.870%
2023-02-23	0.9000	0.9100	0.9000	0.9100	+1.111%	21,435	-60.440%
2023-02-22	0.9900	0.9900	0.9000	0.9000	-10.891%	34,300	-60.000%
2023-02-21	1.0200	1.0200	0.9900	1.0100	-1.942%	17,136	-64.356%
2023-02-17	1.0500	1.0600	1.0300	1.0300	-3.738%	23,300	-65.049%
2023-02-16	1.0700	1.0700	1.0700	1.0700	0.000%	2,000	-66.355%
2023-02-15	1.0600	1.0700	1.0500	1.0700	+0.943%	25,500	-66.355%
2023-02-14	1.0600	1.0700	1.0400	1.0600	-0.935%	36,000	-66.038%
2023-02-13	1.0500	1.0900	1.0500	1.0700	-2.727%	23,622	-66.355%
2023-02-10	1.1200	1.1200	1.0800	1.1000	-1.786%	4,600	-67.273%
2023-02-09	1.0400	1.1200	1.0400	1.1200	+8.738%	8,377	-67.857%
2023-02-08	1.0600	1.0800	1.0300	1.0300	-5.505%	20,062	-65.049%
2023-02-07	1.0800	1.0900	1.0600	1.0900	+0.926%	13,640	-66.972%
2023-02-06	1.1100	1.1100	1.0800	1.0800	-3.571%	3,565	-66.667%
2023-02-03	1.1200	1.1200	1.1100	1.1200	0.000%	2,150	-67.857%
2023-02-02	1.0900	1.1300	1.0900	1.1200	+0.901%	5,790	-67.857%
2023-02-01	1.1400	1.1500	1.1100	1.1100	0.000%	11,099	-67.568%
2023-01-31	1.1100	1.1100	1.1100	1.1100	-1.770%	400	-67.568%
2023-01-30	1.1100	1.1300	1.1100	1.1300	+1.802%	1,900	-68.142%
2023-01-27	1.1100	1.1500	1.1100	1.1100	-5.128%	1,975	-67.568%
2023-01-26	1.1500	1.1700	1.1200	1.1700	+1.739%	1,500	-69.231%
2023-01-25	1.1700	1.1700	1.1200	1.1500	+1.770%	17,200	-68.696%
2023-01-24	1.1500	1.1600	1.1300	1.1300	+0.893%	4,500	-68.142%
2023-01-23	1.0900	1.1300	1.0800	1.1200	-2.609%	3,633	-67.857%
2023-01-20	1.1300	1.1500	1.1300	1.1500	0.000%	901	-68.696%
2023-01-19	1.1200	1.1500	1.1200	1.1500	-0.862%	11,701	-68.696%
2023-01-18	1.1700	1.1700	1.1500	1.1600	+0.870%	13,554	-68.966%
2023-01-17	1.1300	1.1700	1.1200	1.1500	+2.679%	15,020	-68.696%
2023-01-16	1.1300	1.1300	1.1200	1.1200	-4.274%	9,551	-67.857%
2023-01-13	1.1400	1.1700	1.1400	1.1700	0.000%	10,623	-69.231%
2023-01-12	1.0700	1.1900	1.0700	1.1700	+1.739%	7,500	-69.231%
2023-01-11	1.0600	1.1700	1.0600	1.1500	-1.709%	25,200	-68.696%
2023-01-10	1.1800	1.1900	1.1700	1.1700	+1.739%	31,600	-69.231%
2023-01-09	1.1000	1.1900	1.1000	1.1500	+4.545%	40,327	-68.696%
2023-01-06	1.0500	1.1400	1.0500	1.1000	-3.509%	6,739	-67.273%
2023-01-05	1.1200	1.1400	1.1000	1.1400	+2.703%	8,150	-68.421%
2023-01-04	1.1300	1.1500	1.1000	1.1100	-4.310%	12,734	-67.568%
2023-01-03	1.1900	1.1900	1.1500	1.1600	+0.870%	54,895	-68.966%
2022-12-30	1.1600	1.1900	1.1500	1.1500	-0.862%	13,580	-68.696%
2022-12-29	1.0500	1.1600	1.0500	1.1600	+5.455%	27,795	-68.966%
2022-12-28	1.0500	1.1000	1.0500	1.1000	+2.804%	8,502	-67.273%
2022-12-23	1.0900	1.0900	1.0500	1.0700	+0.943%	5,700	-66.355%
2022-12-22	1.0800	1.0800	1.0100	1.0600	+0.952%	15,400	-66.038%
2022-12-21	1.0900	1.1100	1.0500	1.0500	-2.778%	34,705	-65.714%
2022-12-20	1.0400	1.0900	1.0000	1.0800	+8.000%	73,595	-66.667%
2022-12-19	0.9400	1.0000	0.9400	1.0000	+11.111%	63,441	-64.000%
2022-12-16	0.9400	0.9400	0.9000	0.9000	+3.448%	11,150	-60.000%
2022-12-15	0.8300	0.9400	0.8300	0.8700	-3.333%	45,797	-58.621%
2022-12-14	0.8600	0.9000	0.8600	0.9000	+2.273%	5,020	-60.000%
2022-12-13	0.8900	0.8900	0.8800	0.8800	0.000%	13,675	-59.091%

.dark-mode .s5yqT2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s5yqT2{ color: #333333; background-color: white; border: 2px solid #333333; }FLYFLYHT AEROSPACE SOLUTIONS LTDstock CVE

FLY
FLYHT AEROSPACE SOLUTIONS LTD
stock CVE