Aerovek Aviation Historical Data

AERO Page 49
Download
Date Close Price change Market cap Trading volume
May 24, 9 AM $0.451
+1.33%
$10.77 million $182,572
May 24, 8 AM $0.446
+0.32%
$10.64 million $184,891
May 24, 7 AM $0.445
-0.58%
$10.62 million $196,278
May 24, 6 AM $0.446
+0.27%
$10.66 million $208,025
May 24, 5 AM $0.443
-0.34%
$10.59 million $207,215
May 24, 4 AM $0.445
+0.23%
$10.63 million $203,250
May 24, 3 AM $0.444
-0.11%
$10.6 million $205,942
May 24, 2 AM $0.445
-0.38%
$10.64 million $208,052
May 24, 1 AM $0.447
-0.18%
$10.68 million $208,011
May 24, 12 AM $0.448
-0.60%
$10.7 million $209,870
May 23, 11 PM $0.449
+0.04%
$10.73 million $216,331
May 23, 10 PM $0.448
-1.30%
$10.71 million $236,462
May 23, 9 PM $0.451
-2.13%
$10.77 million $241,354
May 23, 8 PM $0.461
+4.35%
$11 million $243,616
May 23, 7 PM $0.441
+1.15%
$10.54 million $220,063
May 23, 6 PM $0.438
+1.39%
$10.45 million $235,070
May 23, 5 PM $0.432
-0.44%
$10.31 million $248,547
May 23, 4 PM $0.435
+0.53%
$10.4 million $254,034
May 23, 3 PM $0.431
+1.03%
$10.3 million $248,147
May 23, 2 PM $0.424
+1.12%
$10.12 million $243,686
May 23, 1 PM $0.419
+1.04%
$10.01 million $284,859
May 23, 12 PM $0.415
+0.14%
$9.91 million $315,046
May 23, 11 AM $0.415
-0.29%
$9.9 million $332,979
May 23, 10 AM $0.416
+0.34%
$9.93 million $345,519
May 23, 9 AM $0.415
+0.36%
$9.9 million $346,494
May 23, 8 AM $0.412
-0.77%
$9.84 million $344,499
May 23, 7 AM $0.415
-2.47%
$9.92 million $336,715
May 23, 6 AM $0.425
-0.33%
$10.15 million $333,865
May 23, 5 AM $0.426
-0.49%
$10.18 million $344,459
May 23, 4 AM $0.429
-0.79%
$10.24 million $348,363
May 23, 3 AM $0.432
+0.86%
$10.32 million $350,203
May 23, 2 AM $0.428
-0.12%
$10.23 million $355,435
May 23, 1 AM $0.428
+0.35%
$10.22 million $364,228
May 23, 12 AM $0.426
+0.47%
$10.18 million $364,753
May 22, 11 PM $0.423
-2.24%
$10.11 million $365,447
May 22, 10 PM $0.435
-1.36%
$10.38 million $364,190
May 22, 9 PM $0.441
-1.05%
$10.53 million $374,451
May 22, 8 PM $0.446
+0.29%
$10.64 million $381,047
May 22, 7 PM $0.445
-1.02%
$10.63 million $392,235
May 22, 6 PM $0.45
-2.17%
$10.75 million $396,972
May 22, 5 PM $0.463
-1.07%
$11.05 million $394,670
May 22, 4 PM $0.468
+2.34%
$11.17 million $395,991
May 22, 3 PM $0.456
+0.20%
$10.89 million $400,488
May 22, 2 PM $0.456
-3.16%
$10.9 million $412,506
May 22, 1 PM $0.471
-0.97%
$11.25 million $379,924
May 22, 12 PM $0.476
+1.69%
$11.36 million $354,424
May 22, 11 AM $0.468
+1.78%
$11.17 million $339,490
May 22, 10 AM $0.462
+0.22%
$11.03 million $327,461
May 22, 9 AM $0.461
+0.04%
$11.01 million $330,429
May 22, 8 AM $0.461
+0.20%
$11 million $337,510