Aerovek Aviation Historical Data

AERO Page 48
Download
Date Close Price change Market cap Trading volume
May 26, 10 AM $0.45
+2.16%
$10.74 million $216,689
May 26, 9 AM $0.439
-0.27%
$10.49 million $212,820
May 26, 8 AM $0.44
+0.27%
$10.52 million $209,054
May 26, 7 AM $0.438
-0.73%
$10.45 million $203,266
May 26, 6 AM $0.443
+1.96%
$10.57 million $199,356
May 26, 5 AM $0.434
+0.98%
$10.37 million $190,534
May 26, 4 AM $0.429
+0.35%
$10.25 million $190,885
May 26, 3 AM $0.427
-0.02%
$10.2 million $190,036
May 26, 2 AM $0.428
-0.70%
$10.21 million $189,832
May 26, 1 AM $0.431
+0.30%
$10.29 million $191,135
May 26, 12 AM $0.431
-1.03%
$10.3 million $189,284
May 25, 11 PM $0.436
+0.14%
$10.41 million $187,164
May 25, 10 PM $0.435
-0.46%
$10.39 million $193,266
May 25, 9 PM $0.436
-0.30%
$10.41 million $197,629
May 25, 8 PM $0.437
-1.02%
$10.43 million $207,466
May 25, 7 PM $0.44
-0.56%
$10.51 million $202,802
May 25, 6 PM $0.443
-0.29%
$10.57 million $197,907
May 25, 5 PM $0.444
+0.61%
$10.59 million $195,454
May 25, 4 PM $0.441
+0.89%
$10.53 million $175,073
May 25, 3 PM $0.434
-0.37%
$10.37 million $166,083
May 25, 2 PM $0.437
+1.30%
$10.43 million $164,017
May 25, 1 PM $0.432
-0.35%
$10.31 million $151,217
May 25, 12 PM $0.434
-0.89%
$10.36 million $151,092
May 25, 11 AM $0.442
-1.12%
$10.56 million $134,170
May 25, 10 AM $0.447
+0.07%
$10.67 million $122,549
May 25, 9 AM $0.447
-0.02%
$10.68 million $123,919
May 25, 8 AM $0.447
+0.93%
$10.68 million $121,764
May 25, 7 AM $0.443
-0.14%
$10.58 million $118,430
May 25, 6 AM $0.444
+0.00%
$10.6 million $117,833
May 25, 5 AM $0.444
+0.45%
$10.61 million $117,859
May 25, 4 AM $0.442
+0.45%
$10.57 million $121,220
May 25, 3 AM $0.44
-0.18%
$10.52 million $119,179
May 25, 2 AM $0.441
+0.48%
$10.52 million $118,564
May 25, 1 AM $0.438
-0.14%
$10.47 million $118,813
May 25, 12 AM $0.44
+0.23%
$10.5 million $121,084
May 24, 11 PM $0.438
+1.18%
$10.47 million $121,905
May 24, 10 PM $0.433
+1.17%
$10.34 million $120,603
May 24, 9 PM $0.428
-1.70%
$10.23 million $127,747
May 24, 8 PM $0.436
-0.50%
$10.42 million $129,076
May 24, 7 PM $0.439
+0.05%
$10.48 million $159,869
May 24, 6 PM $0.439
-0.11%
$10.48 million $166,008
May 24, 5 PM $0.44
+0.27%
$10.5 million $174,774
May 24, 4 PM $0.438
+0.44%
$10.46 million $174,447
May 24, 3 PM $0.436
-0.43%
$10.42 million $188,083
May 24, 2 PM $0.438
-0.64%
$10.46 million $198,140
May 24, 1 PM $0.442
-0.90%
$10.57 million $193,974
May 24, 12 PM $0.447
-1.59%
$10.68 million $190,452
May 24, 11 AM $0.454
+0.66%
$10.85 million $190,760
May 24, 10 AM $0.451
+0.04%
$10.78 million $188,161
May 24, 9 AM $0.451
+1.33%
$10.77 million $182,572