Aerovek Aviation Historical Data

AERO Page 50
Download
Date Close Price change Market cap Trading volume
May 22, 8 AM $0.461
+0.20%
$11 million $337,510
May 22, 7 AM $0.463
+1.00%
$11.05 million $338,815
May 22, 6 AM $0.459
-0.02%
$10.95 million $332,109
May 22, 5 AM $0.462
-0.06%
$11.03 million $321,712
May 22, 4 AM $0.458
-0.65%
$10.94 million $318,981
May 22, 3 AM $0.461
-1.39%
$11.01 million $313,732
May 22, 2 AM $0.465
+0.93%
$11.11 million $306,004
May 22, 1 AM $0.46
+1.32%
$10.98 million $298,078
May 22, 12 AM $0.454
-2.28%
$10.84 million $295,078
May 21, 11 PM $0.464
-0.30%
$11.09 million $287,229
May 21, 10 PM $0.467
-0.89%
$11.15 million $263,997
May 21, 9 PM $0.474
+3.51%
$11.33 million $238,030
May 21, 8 PM $0.456
-0.52%
$10.89 million $214,201
May 21, 7 PM $0.459
+3.61%
$10.97 million $196,639
May 21, 6 PM $0.443
+0.32%
$10.59 million $179,166
May 21, 5 PM $0.444
+2.37%
$10.6 million $160,785
May 21, 4 PM $0.432
-2.26%
$10.31 million $155,288
May 21, 3 PM $0.441
+0.41%
$10.54 million $144,234
May 21, 2 PM $0.439
+2.54%
$10.49 million $126,853
May 21, 1 PM $0.428
+0.68%
$10.23 million $118,178
May 21, 12 PM $0.425
+1.22%
$10.14 million $118,293
May 21, 11 AM $0.42
+0.21%
$10.03 million $116,579
May 21, 10 AM $0.419
-1.16%
$10 million $118,506
May 21, 9 AM $0.424
+0.31%
$10.14 million $124,189
May 21, 8 AM $0.422
+0.21%
$10.07 million $117,130
May 21, 7 AM $0.417
+0.51%
$9.97 million $114,146
May 21, 6 AM $0.415
-0.43%
$9.92 million $112,472
May 21, 5 AM $0.417
-0.36%
$9.96 million $115,313
May 21, 4 AM $0.418
+0.07%
$9.99 million $116,673
May 21, 3 AM $0.418
+0.07%
$9.97 million $118,473
May 21, 2 AM $0.418
+0.36%
$9.98 million $120,337
May 21, 1 AM $0.417
+0.05%
$9.95 million $119,677
May 21, 12 AM $0.417
+1.07%
$9.96 million $120,632
May 20, 11 PM $0.412
+0.15%
$9.85 million $123,213
May 20, 10 PM $0.412
-0.48%
$9.84 million $126,367
May 20, 9 PM $0.414
-0.24%
$9.88 million $131,063
May 20, 8 PM $0.414
-0.81%
$9.89 million $132,188
May 20, 7 PM $0.418
-0.26%
$9.97 million $130,242
May 20, 6 PM $0.417
-0.52%
$9.96 million $125,472
May 20, 5 PM $0.419
+0.62%
$10.01 million $126,777
May 20, 4 PM $0.417
-0.24%
$9.96 million $129,086
May 20, 3 PM $0.419
+0.19%
$10 million $147,015
May 20, 2 PM $0.418
+1.36%
$9.98 million $201,440
May 20, 1 PM $0.413
-0.29%
$9.86 million $204,837
May 20, 12 PM $0.413
+0.73%
$9.86 million $201,889
May 20, 11 AM $0.409
-0.44%
$9.78 million $203,394
May 20, 10 AM $0.41
-0.02%
$9.8 million $200,990
May 20, 9 AM $0.41
-0.05%
$9.8 million $194,754
May 20, 8 AM $0.411
+0.74%
$9.81 million $194,628
May 20, 7 AM $0.408
-0.49%
$9.74 million $197,644