Flyht Aerospace Solutions Ltd (QX) (FLYLF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 20 | 0.25 | 0.3 | 0.25 | 5000 | 0.281475 | CS |
| 4 | 0.0279 | 10.2535832415 | 0.2721 | 0.3 | 0.22 | 19559 | 0.26639387 | CS |
| 12 | -0.1034 | -25.6321269212 | 0.4034 | 0.4034 | 0.22 | 21100 | 0.31223517 | CS |
| 26 | -0.137 | -31.3501144165 | 0.437 | 0.49 | 0.22 | 15598 | 0.35770453 | CS |
| 52 | -0.3412 | -53.2127261385 | 0.6412 | 0.713 | 0.22 | 12732 | 0.42931308 | CS |
| 156 | -0.348751 | -53.7572967132 | 0.648751 | 0.9 | 0.22 | 13007 | 0.56491674 | CS |
| 260 | -0.95 | -76 | 1.25 | 1.442 | 0.22 | 16076 | 0.61243622 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721251320 | 0.3 | 0.0150001 | 5.26 | 0.3 | 0.3 | 0.3 | 5980 |
| 1721164920 | 0.2849999 | -0.015 | -5.00 | 0.2865 | 0.2865 | 0.2849999 | 7000 |
| 1721078940 | 0.3 | 0.0155001 | 5.45 | 0.27 | 0.3 | 0.27 | 7000 |
| 1720819200 | 0.2844999 | 0.0344999 | 13.80 | 0.2844999 | 0.2844999 | 0.2844999 | 1000 |
| 1720733280 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1720646880 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 5000 |
| 1720560540 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1720474140 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1720214940 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1720042140 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1719955740 | 0.25 | 0.01 | 4.17 | 0.25545 | 0.25555 | 0.25 | 34920 |
| 1719868800 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1719609600 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1719523200 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 1000 |
| 1719437280 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1719350880 | 0.24 | -0.04 | -14.29 | 0.22 | 0.24 | 0.22 | 46509 |
| 1719264540 | 0.28 | -0.004 | -1.41 | 0.28 | 0.28 | 0.28 | 17940 |
| 1719005220 | 0.2839999 | 0.0040999 | 1.46 | 0.2718 | 0.2839999 | 0.2566 | 64572 |
| 1718918640 | 0.2799 | -0.0079 | -2.74 | 0.2721 | 0.2799 | 0.2721 | 10650 |
| 1718746140 | 0.2878 | -0.0022 | -0.76 | 0.2878 | 0.2878 | 0.2878 | 1000 |
| 1718659680 | 0.29 | -0.009 | -3.01 | 0.29 | 0.29 | 0.28 | 11000 |
| 1718400300 | 0.299 | -0.001 | -0.33 | 0.2999 | 0.2999 | 0.28 | 5534 |
| 1718313780 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1718227380 | 0.3 | 0.0011 | 0.37 | 0.28 | 0.3 | 0.28 | 5600 |
| 1718141340 | 0.2989 | -0.0011 | -0.37 | 0.3 | 0.3 | 0.2989 | 30000 |
| 1718054880 | 0.3 | 0.0176 | 6.23 | 0.3 | 0.3 | 0.3 | 500 |
| 1717795800 | 0.2824 | -0.0076 | -2.62 | 0.2824 | 0.2824 | 0.2824 | 1300 |
| 1717709400 | 0.29 | -0.0015 | -0.51 | 0.2869 | 0.29 | 0.2869 | 3000 |
| 1717622460 | 0.2915 | -0.0017 | -0.58 | 0.2831 | 0.2915 | 0.2797 | 21800 |
| 1717536360 | 0.2932 | -0.01595 | -5.16 | 0.2975 | 0.298 | 0.2932 | 6600 |
| 1717450140 | 0.30915 | 0.00325 | 1.06 | 0.2932 | 0.31 | 0.2932 | 57500 |
| 1717190940 | 0.3059 | -0.0291 | -8.69 | 0.31212 | 0.3254 | 0.3059 | 188326 |
| 1717104540 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 22488 |
| 1717018140 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1716931740 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1716586140 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1716499740 | 0.335 | -0.0064 | -1.87 | 0.3352 | 0.3352 | 0.335 | 12101 |
| 1716412800 | 0.3414 | -0.00208 | -0.61 | 0.34 | 0.34392 | 0.335 | 17280 |
| 1716326940 | 0.34348 | -0.00652 | -1.86 | 0.34435 | 0.3444999 | 0.34 | 55000 |
| 1716240180 | 0.35 | 0.015 | 4.48 | 0.368 | 0.368 | 0.3425 | 11000 |
| 1715981340 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1715894940 | 0.335 | 0 | 0.00 | 0.334 | 0.335 | 0.334 | 800 |
| 1715808000 | 0.335 | -0.0075 | -2.19 | 0.335 | 0.335 | 0.335 | 8712 |
| 1715722140 | 0.3425 | 0.005 | 1.48 | 0.34 | 0.35 | 0.335 | 31800 |
| 1715635200 | 0.3375 | 0.0025 | 0.75 | 0.3375 | 0.3375 | 0.3375 | 2000 |
| 1715376120 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1715289720 | 0.335 | -0.005 | -1.47 | 0.351 | 0.351 | 0.335 | 1100 |
| 1715203200 | 0.34 | 0 | 0.00 | 0.337 | 0.34 | 0.337 | 1300 |
| 1715117340 | 0.34 | 0.0007991 | 0.24 | 0.3325 | 0.34 | 0.3325 | 4000 |
| 1715030940 | 0.3392009 | -0.005799 | -1.68 | 0.3449999 | 0.346727 | 0.3392009 | 8800 |
| 1714771740 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.3449999 | 8881 |
| 1714684800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1714598400 | 0.35 | 0.0044 | 1.27 | 0.3464999 | 0.35 | 0.3464999 | 2326 |
| 1714512600 | 0.3456 | 0 | 0.00 | 0.3456 | 0.3456 | 0.3456 | 0 |
| 1714425720 | 0.3456 | -0.0128 | -3.57 | 0.346851 | 0.3593 | 0.3456 | 55350 |
| 1714166580 | 0.3584 | -0.0266 | -6.91 | 0.385 | 0.385 | 0.3553 | 29640 |
| 1714080300 | 0.385 | -0.0348 | -8.29 | 0.4034 | 0.4034 | 0.376 | 43683 |
| 1713994140 | 0.4198 | 0 | 0.00 | 0.4198 | 0.4198 | 0.4198 | 0 |
| 1713907740 | 0.4198 | 0.0012 | 0.29 | 0.4198 | 0.4198 | 0.4198 | 2500 |
| 1713821100 | 0.4186 | 0 | 0.00 | 0.4186 | 0.4186 | 0.4186 | 0 |
| 1713561900 | 0.4186 | -0.0202 | -4.60 | 0.4186 | 0.4186 | 0.4186 | 305 |
| 1713475500 | 0.4388 | 0.0138 | 3.25 | 0.4084999 | 0.4388 | 0.3892 | 47558 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
