Aerovek Aviation Historical Data

AERO Page 22
Download
Date Close Price change Market cap Trading volume
May 15, 6 AM $ 0.472
+0.75%
$ 11.27 million $ 389,797
May 15, 5 AM $ 0.467
-1.23%
$ 11.16 million $ 390,472
May 15, 4 AM $ 0.474
-0.67%
$ 11.31 million $ 392,597
May 15, 3 AM $ 0.477
-0.71%
$ 11.38 million $ 391,105
May 15, 2 AM $ 0.478
-0.71%
$ 11.41 million $ 406,718
May 15, 1 AM $ 0.483
-0.43%
$ 11.53 million $ 400,094
May 15, 12 AM $ 0.485
+0.50%
$ 11.58 million $ 393,803
May 14, 11 PM $ 0.482
-0.88%
$ 11.52 million $ 392,409
May 14, 10 PM $ 0.489
+3.58%
$ 11.68 million $ 383,469
May 14, 9 PM $ 0.473
-0.06%
$ 11.29 million $ 277,724
May 14, 8 PM $ 0.473
-0.69%
$ 11.29 million $ 299,094
May 14, 7 PM $ 0.477
-0.46%
$ 11.38 million $ 295,871
May 14, 6 PM $ 0.479
+0.08%
$ 11.43 million $ 293,906
May 14, 5 PM $ 0.479
-0.33%
$ 11.44 million $ 288,730
May 14, 4 PM $ 0.475
-1.00%
$ 11.34 million $ 287,302
May 14, 3 PM $ 0.478
+0.65%
$ 11.43 million $ 287,074
May 14, 2 PM $ 0.475
+2.44%
$ 11.34 million $ 276,429
May 14, 1 PM $ 0.464
+0.83%
$ 11.07 million $ 267,882
May 14, 12 PM $ 0.46
+0.57%
$ 10.98 million $ 268,190
May 14, 11 AM $ 0.457
-0.46%
$ 10.91 million $ 282,055
May 14, 10 AM $ 0.459
+0.26%
$ 10.96 million $ 282,938
May 14, 9 AM $ 0.458
-0.99%
$ 10.94 million $ 290,849
May 14, 8 AM $ 0.461
+0.15%
$ 11.01 million $ 308,001
May 14, 7 AM $ 0.461
-1.66%
$ 11.02 million $ 285,597
May 14, 6 AM $ 0.47
+0.75%
$ 11.22 million $ 285,012
May 14, 5 AM $ 0.467
+0.45%
$ 11.15 million $ 282,400
May 14, 4 AM $ 0.466
+1.42%
$ 11.12 million $ 271,758
May 14, 3 AM $ 0.459
-2.46%
$ 10.97 million $ 280,940
May 14, 2 AM $ 0.471
+0.00%
$ 11.25 million $ 277,500
May 14, 1 AM $ 0.471
+0.11%
$ 11.25 million $ 290,316
May 14, 12 AM $ 0.471
+0.13%
$ 11.24 million $ 313,490
May 13, 11 PM $ 0.47
-0.17%
$ 11.22 million $ 311,491
May 13, 10 PM $ 0.471
+0.06%
$ 11.25 million $ 356,678
May 13, 9 PM $ 0.47
-0.97%
$ 11.24 million $ 392,247
May 13, 8 PM $ 0.475
+0.25%
$ 11.34 million $ 400,668
May 13, 7 PM $ 0.473
-0.50%
$ 11.3 million $ 435,756
May 13, 6 PM $ 0.475
-0.23%
$ 11.35 million $ 439,778
May 13, 5 PM $ 0.476
+0.83%
$ 11.38 million $ 448,647
May 13, 4 PM $ 0.473
+0.23%
$ 11.29 million $ 458,901
May 13, 3 PM $ 0.472
-2.07%
$ 11.28 million $ 452,533
May 13, 2 PM $ 0.481
+0.61%
$ 11.48 million $ 456,452
May 13, 1 PM $ 0.478
-0.69%
$ 11.42 million $ 460,670
May 13, 12 PM $ 0.481
-0.84%
$ 11.5 million $ 472,804
May 13, 11 AM $ 0.486
-0.57%
$ 11.6 million $ 468,848
May 13, 10 AM $ 0.488
-1.07%
$ 11.66 million $ 483,818
May 13, 9 AM $ 0.498
-0.56%
$ 11.89 million $ 483,110
May 13, 8 AM $ 0.5
+0.50%
$ 11.94 million $ 477,135
May 13, 7 AM $ 0.498
-0.26%
$ 11.88 million $ 485,893
May 13, 6 AM $ 0.501
+0.64%
$ 11.96 million $ 493,645
May 13, 5 AM $ 0.499
-0.72%
$ 11.92 million $ 497,814