Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: FLYN )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 0.1650 0.1800 0.1650 0.1650 61,668 -0.02(-13.16%)
Aug 30, 2022 0.1850 0.1900 0.1850 0.1900 3,401 +0.02(+11.76%)
Aug 29, 2022 0.1700 0.1800 0.1650 0.1700 44,045 +0.00(+0.00%)
Aug 26, 2022 0.1600 0.1700 0.1600 0.1700 23,557 +0.01(+3.03%)
Aug 25, 2022 0.1800 0.1800 0.1550 0.1650 63,000 -0.01(-8.33%)
Aug 24, 2022 0.1500 0.1800 0.1500 0.1800 58,508 +0.01(+9.09%)
Aug 23, 2022 0.1650 0.1800 0.1650 0.1650 22,180 +0.01(+6.45%)
Aug 22, 2022 0.1500 0.1550 0.1500 0.1550 11,352 +0.00(+0.00%)
Aug 19, 2022 0.1600 0.1650 0.1550 0.1550 29,360 -0.02(-8.82%)
Aug 18, 2022 0.1750 0.1750 0.1700 0.1700 15,105 +0.02(+9.68%)
Aug 17, 2022 0.1650 0.1700 0.1500 0.1550 446,892 -0.01(-3.13%)
Aug 16, 2022 0.1500 0.1650 0.1500 0.1600 186,758 +0.02(+10.34%)
Aug 15, 2022 0.1750 0.1750 0.1450 0.1450 84,203 -0.03(-14.71%)
Aug 12, 2022 0.1600 0.1700 0.1600 0.1700 15,913 +0.02(+9.68%)
Aug 11, 2022 0.1300 0.1550 0.1300 0.1550 459,650 +0.02(+19.23%)
Aug 10, 2022 0.1300 0.1550 0.1300 0.1300 355,559 +0.01(+4.00%)
Aug 09, 2022 0.1450 0.1450 0.1250 0.1250 77,797 -0.01(-3.85%)
Aug 08, 2022 0.1350 0.1450 0.1300 0.1300 195,800 -0.01(-3.70%)
Aug 05, 2022 0.1300 0.1350 0.1300 0.1350 39,380 +0.00(+0.00%)
Aug 04, 2022 0.1400 0.1500 0.1300 0.1350 164,205 -0.01(-3.57%)
Aug 03, 2022 0.1800 0.1800 0.1400 0.1400 410,185 -0.03(-17.65%)
Aug 02, 2022 0.1850 0.1950 0.1650 0.1700 151,869 -0.01(-5.56%)
Jul 29, 2022 0.1800 0 -0.01(-5.26%)
Jul 28, 2022 0.1750 0.1900 0.1700 0.1900 102,348 +0.02(+11.76%)
Jul 27, 2022 0.2100 0.2300 0.1700 0.1700 331,281 -0.01(-8.11%)
Jul 26, 2022 0.1800 0.2500 0.1650 0.1850 191,470 +0.01(+2.78%)
Jul 25, 2022 0.2100 0.2100 0.1800 0.1800 73,023 -0.04(-16.28%)
Jul 22, 2022 0.2500 0.2500 0.1900 0.2150 241,362 -0.04(-14.00%)
Jul 21, 2022 0.2500 0.2500 0.2500 0.2500 32,375 +0.00(+0.00%)
Jul 20, 2022 0.2700 0.2700 0.2300 0.2500 54,254 -0.02(-7.41%)
Jul 19, 2022 0.2500 0.2700 0.2500 0.2700 4,606 -0.01(-1.82%)
Jul 18, 2022 0.2500 0.2750 0.2500 0.2750 22,000 +0.03(+10.00%)
Jul 15, 2022 0.2550 0.2550 0.2500 0.2500 5,515 +0.00(+0.00%)
Jul 14, 2022 0.2300 0.2500 0.2300 0.2500 17,706 +0.02(+8.70%)
Jul 13, 2022 0.2200 0.2500 0.2200 0.2300 135,010 -0.02(-9.80%)
Jul 12, 2022 0.2450 0.2550 0.2400 0.2550 14,836 +0.04(+15.91%)
Jul 11, 2022 0.2450 0.2450 0.2100 0.2200 90,282 -0.04(-13.73%)
Jul 08, 2022 0.2500 0.2550 0.2400 0.2550 10,367 +0.04(+15.91%)
Jul 07, 2022 0.2500 0.2550 0.2200 0.2200 141,259 +0.00(+0.00%)
Jul 06, 2022 0.1900 0.2550 0.1900 0.2200 53,710 +0.02(+12.82%)
Jul 05, 2022 0.2000 0.2000 0.1950 0.1950 55,052 -0.01(-7.14%)
Jul 04, 2022 0.2100 0.2100 0.2100 0.2100 10,232 +0.00(+0.00%)
Jun 30, 2022 0.2100 0 +0.01(+7.69%)
Jun 29, 2022 0.2300 0.2300 0.1950 0.1950 78,291 -0.05(-22.00%)
Jun 28, 2022 0.2450 0.2600 0.2200 0.2500 21,273 +0.03(+13.64%)
Jun 27, 2022 0.2100 0.2550 0.2100 0.2200 62,144 -0.01(-4.35%)
Jun 24, 2022 0.2200 0.2600 0.2000 0.2300 335,071 +0.01(+4.55%)
Jun 23, 2022 0.2250 0.2250 0.2150 0.2200 82,250 -0.02(-8.33%)
Jun 22, 2022 0.2750 0.2750 0.2200 0.2400 53,736 -0.02(-5.88%)
Jun 21, 2022 0.2450 0.2550 0.2300 0.2550 38,519 +0.02(+10.87%)
Jun 20, 2022 0.2300 0.2500 0.2300 0.2300 34,924 -0.01(-4.17%)
Jun 17, 2022 0.2350 0.2800 0.2200 0.2400 80,785 +0.00(+0.00%)
Jun 16, 2022 0.2550 0.2550 0.2350 0.2400 85,859 -0.02(-5.88%)
Jun 15, 2022 0.2400 0.2550 0.2350 0.2550 292,775 +0.01(+2.00%)
Jun 14, 2022 0.2800 0.2800 0.2400 0.2500 179,395 -0.03(-10.71%)
Jun 13, 2022 0.2700 0.2800 0.2550 0.2800 38,273 +0.01(+3.70%)
Jun 10, 2022 0.2750 0.2850 0.2650 0.2700 61,597 -0.01(-5.26%)
Jun 09, 2022 0.2950 0.2950 0.2750 0.2850 188,578 -0.03(-8.06%)
Jun 08, 2022 0.2900 0.3100 0.2900 0.3100 13,279 +0.01(+3.33%)
Jun 07, 2022 0.3200 0.3200 0.2800 0.3000 28,660 +0.00(+0.00%)
Jun 06, 2022 0.3400 0.3400 0.2900 0.3000 103,658 -0.04(-10.45%)
Jun 03, 2022 0.3200 0.3350 0.3200 0.3350 119,305 +0.00(+0.00%)
Jun 02, 2022 0.3200 0.3400 0.3150 0.3350 194,609 -0.01(-1.47%)
Jun 01, 2022 0.3300 0.3400 0.3100 0.3400 61,269 +0.00(+0.00%)
May 31, 2022 0.3400 0.3400 0.3300 0.3400 8,215 -0.02(-5.56%)
May 30, 2022 0.3900 0.3900 0.3350 0.3600 40,045 -0.02(-4.00%)
May 27, 2022 0.3900 0.3900 0.3500 0.3750 40,115 -0.01(-1.32%)
May 26, 2022 0.3950 0.3950 0.3400 0.3800 39,868 +0.00(+0.00%)
May 25, 2022 0.4000 0.4000 0.3500 0.3800 7,754 -0.02(-5.00%)
May 24, 2022 0.3400 0.4000 0.3400 0.4000 17,901 +0.06(+15.94%)
May 20, 2022 0.3450 0 +0.01(+4.55%)
May 19, 2022 0.3150 0.3500 0.3150 0.3300 132,413 +0.01(+1.54%)
May 18, 2022 0.3850 0.3850 0.3200 0.3250 64,588 -0.06(-15.58%)
May 17, 2022 0.3150 0.3850 0.3150 0.3850 9,706 +0.04(+13.24%)
May 16, 2022 0.3100 0.3500 0.3000 0.3400 24,874 +0.03(+7.94%)
May 13, 2022 0.3200 0.3500 0.3050 0.3150 155,512 -0.01(-1.56%)
May 12, 2022 0.3300 0.3350 0.3150 0.3200 40,246 -0.02(-5.88%)
May 11, 2022 0.3400 0.3800 0.3350 0.3400 72,430 +0.00(+0.00%)
May 10, 2022 0.3600 0.3700 0.3400 0.3400 56,534 -0.04(-10.53%)
May 09, 2022 0.4150 0.4150 0.3800 0.3800 89,552 -0.04(-9.52%)
May 06, 2022 0.3450 0.4200 0.3400 0.4200 162,463 +0.07(+20.00%)
May 05, 2022 0.4000 0.4000 0.3450 0.3500 117,476 -0.05(-12.50%)
May 04, 2022 0.3900 0.4000 0.3800 0.4000 31,328 -0.02(-4.76%)
May 03, 2022 0.4000 0.4200 0.3850 0.4200 31,416 +0.02(+5.00%)
May 02, 2022 0.4400 0.4400 0.4000 0.4000 133,046 -0.03(-8.05%)
Apr 29, 2022 0.4500 0.4500 0.4350 0.4350 37,673 -0.01(-2.25%)
Apr 28, 2022 0.4600 0.4800 0.4350 0.4450 81,399 -0.01(-2.20%)
Apr 27, 2022 0.4800 0.5000 0.4550 0.4550 62,360 -0.04(-9.00%)
Apr 26, 2022 0.4650 0.5500 0.4500 0.5000 114,820 +0.04(+8.70%)
Apr 25, 2022 0.5200 0.5200 0.4600 0.4600 61,063 -0.06(-11.54%)
Apr 22, 2022 0.5200 0.5200 0.5000 0.5200 20,200 +0.00(+0.00%)
Apr 21, 2022 0.5300 0.5500 0.5200 0.5200 84,850 -0.01(-1.89%)
Apr 20, 2022 0.5500 0.5800 0.5300 0.5300 68,336 -0.05(-8.62%)
Apr 19, 2022 0.5900 0.6000 0.5300 0.5800 162,290 -0.02(-3.33%)
Apr 18, 2022 0.6000 0.6200 0.6000 0.6000 56,793 +0.00(+0.00%)
Apr 14, 2022 0.6000 0 +0.01(+1.69%)
Apr 13, 2022 0.5400 0.5900 0.5400 0.5900 82,257 +0.04(+7.27%)
Apr 12, 2022 0.6000 0.6000 0.5500 0.5500 40,899 -0.04(-6.78%)
Apr 11, 2022 0.5100 0.6000 0.4900 0.5900 185,716 +0.11(+22.92%)
Apr 08, 2022 0.6000 0.6200 0.4750 0.4800 246,138 -0.11(-18.64%)
Apr 07, 2022 0.6000 0.6000 0.5900 0.5900 8,106 -0.01(-1.67%)
Apr 06, 2022 0.5900 0.6200 0.5500 0.6000 69,478 -0.03(-4.76%)
Apr 05, 2022 0.6500 0.6500 0.5700 0.6300 48,809 -0.01(-1.56%)
Apr 04, 2022 0.6600 0.6600 0.5800 0.6400 225,661 -0.01(-1.54%)
Apr 01, 2022 0.5700 0.6500 0.5700 0.6500 50,372 +0.06(+10.17%)
Mar 31, 2022 0.5600 0.6300 0.5400 0.5900 162,973 +0.00(+0.00%)
Mar 30, 2022 0.6000 0.6200 0.5800 0.5900 24,755 -0.01(-1.67%)
Mar 29, 2022 0.5300 0.6000 0.5000 0.6000 290,531 +0.05(+9.09%)
Mar 28, 2022 0.6500 0.6500 0.5500 0.5500 148,651 -0.10(-15.38%)
Mar 25, 2022 0.6600 0.6600 0.6200 0.6500 107,001 +0.00(+0.00%)
Mar 24, 2022 0.6300 0.6500 0.6100 0.6500 59,428 +0.01(+1.56%)
Mar 23, 2022 0.6400 0.6600 0.6400 0.6400 78,179 +0.01(+1.59%)
Mar 22, 2022 0.6700 0.6900 0.6300 0.6300 71,720 -0.03(-4.55%)
Mar 21, 2022 0.6800 0.6900 0.6600 0.6600 70,640 -0.01(-1.49%)
Mar 18, 2022 0.6500 0.7200 0.6400 0.6700 49,595 +0.02(+3.08%)
Mar 17, 2022 0.7700 0.7900 0.6500 0.6500 282,554 -0.10(-13.33%)
Mar 16, 2022 0.6700 0.8500 0.6300 0.7500 163,921 +0.09(+13.64%)
Mar 15, 2022 0.6900 0.7200 0.6400 0.6600 238,324 -0.08(-10.81%)
Mar 14, 2022 0.8500 0.8700 0.7400 0.7400 189,375 -0.11(-12.94%)
Mar 11, 2022 0.9500 0.9700 0.7100 0.8500 242,235 -0.09(-9.57%)
Mar 10, 2022 1.150 1.390 0.8700 0.9400 433,129 -0.11(-10.48%)
Mar 09, 2022 0.8100 1.330 0.6600 1.050 496,814 +0.22(+26.51%)
Mar 08, 2022 0.6700 0.8400 0.6000 0.8300 976,191 +0.23(+38.33%)
Mar 07, 2022 0.5500 0.7200 0.4500 0.6000 865,814 +0.20(+50.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.