Aerovek Aviation Historical Data

AERO Page 49
Download
Date Close Price change Market cap Trading volume
Feb 1, 11 PM $ 0.37
-0.75%
$ 8.84 million $ 268,552
Feb 1, 10 PM $ 0.375
+1.30%
$ 8.96 million $ 246,985
Feb 1, 9 PM $ 0.37
-1.44%
$ 8.84 million $ 246,457
Feb 1, 8 PM $ 0.377
+0.29%
$ 9 million $ 264,132
Feb 1, 7 PM $ 0.377
-0.84%
$ 9 million $ 274,354
Feb 1, 6 PM $ 0.38
+0.66%
$ 9.07 million $ 337,295
Feb 1, 5 PM $ 0.374
-0.08%
$ 8.93 million $ 429,431
Feb 1, 4 PM $ 0.374
+0.03%
$ 8.93 million $ 478,720
Feb 1, 3 PM $ 0.374
-2.32%
$ 8.94 million $ 504,738
Feb 1, 2 PM $ 0.382
-0.21%
$ 9.13 million $ 510,661
Feb 1, 1 PM $ 0.386
-0.52%
$ 9.21 million $ 576,610
Feb 1, 12 PM $ 0.388
-0.77%
$ 9.27 million $ 568,444
Feb 1, 11 AM $ 0.391
+0.88%
$ 9.34 million $ 570,996
Feb 1, 10 AM $ 0.39
-1.09%
$ 9.32 million $ 566,461
Feb 1, 9 AM $ 0.395
-0.05%
$ 9.43 million $ 561,036
Feb 1, 8 AM $ 0.396
-0.28%
$ 9.46 million $ 564,031
Feb 1, 7 AM $ 0.399
+0.71%
$ 9.52 million $ 578,021
Feb 1, 6 AM $ 0.396
-0.20%
$ 9.46 million $ 571,669
Feb 1, 5 AM $ 0.398
-0.15%
$ 9.5 million $ 565,409
Feb 1, 4 AM $ 0.399
-0.13%
$ 9.52 million $ 553,955
Feb 1, 3 AM $ 0.399
+0.71%
$ 9.54 million $ 557,049
Feb 1, 2 AM $ 0.397
+0.94%
$ 9.47 million $ 550,105
Feb 1, 1 AM $ 0.393
-0.53%
$ 9.38 million $ 548,135
Feb 1, 12 AM $ 0.395
+1.41%
$ 9.43 million $ 543,578
Jan 31, 11 PM $ 0.389
+1.25%
$ 9.29 million $ 537,370
Jan 31, 10 PM $ 0.384
-0.39%
$ 9.18 million $ 529,266
Jan 31, 9 PM $ 0.386
+1.45%
$ 9.21 million $ 533,713
Jan 31, 8 PM $ 0.375
-0.87%
$ 8.97 million $ 521,427
Jan 31, 7 PM $ 0.379
+1.42%
$ 9.04 million $ 523,816
Jan 31, 6 PM $ 0.373
+1.58%
$ 8.92 million $ 480,620
Jan 31, 5 PM $ 0.367
-4.43%
$ 8.76 million $ 436,525
Jan 31, 4 PM $ 0.383
-1.31%
$ 9.16 million $ 386,990
Jan 31, 3 PM $ 0.389
-0.15%
$ 9.3 million $ 363,274
Jan 31, 2 PM $ 0.39
-4.39%
$ 9.31 million $ 353,083
Jan 31, 1 PM $ 0.408
-1.00%
$ 9.74 million $ 286,614
Jan 31, 12 PM $ 0.412
-0.77%
$ 9.84 million $ 285,813
Jan 31, 11 AM $ 0.416
-0.48%
$ 9.93 million $ 288,421
Jan 31, 10 AM $ 0.418
+0.46%
$ 9.98 million $ 291,771
Jan 31, 9 AM $ 0.416
+0.31%
$ 9.93 million $ 288,488
Jan 31, 8 AM $ 0.413
-1.67%
$ 9.87 million $ 292,045
Jan 31, 7 AM $ 0.42
-0.90%
$ 10.04 million $ 288,637
Jan 31, 6 AM $ 0.424
-1.14%
$ 10.12 million $ 293,556
Jan 31, 5 AM $ 0.428
+0.14%
$ 10.23 million $ 311,600
Jan 31, 4 AM $ 0.427
+0.05%
$ 10.21 million $ 320,557
Jan 31, 3 AM $ 0.427
-0.12%
$ 10.2 million $ 330,029
Jan 31, 2 AM $ 0.428
+0.40%
$ 10.23 million $ 340,956
Jan 31, 1 AM $ 0.426
-0.61%
$ 10.18 million $ 361,617
Jan 31, 12 AM $ 0.429
-0.72%
$ 10.25 million $ 405,381
Jan 30, 11 PM $ 0.432
+0.05%
$ 10.32 million $ 405,076
Jan 30, 10 PM $ 0.431
+0.72%
$ 10.3 million $ 400,035