Aerovek Aviation Historical Data

AERO Page 50
Download
Date Close Price change Market cap Trading volume
Jan 30, 10 PM $ 0.431
+0.72%
$ 10.3 million $ 400,035
Jan 30, 9 PM $ 0.428
+0.33%
$ 10.21 million $ 392,375
Jan 30, 8 PM $ 0.427
-0.88%
$ 10.19 million $ 391,935
Jan 30, 7 PM $ 0.43
+1.63%
$ 10.27 million $ 381,779
Jan 30, 6 PM $ 0.416
+1.49%
$ 9.94 million $ 355,325
Jan 30, 5 PM $ 0.411
-0.19%
$ 9.82 million $ 336,780
Jan 30, 4 PM $ 0.413
+0.05%
$ 9.85 million $ 345,420
Jan 30, 3 PM $ 0.412
-0.75%
$ 9.84 million $ 350,400
Jan 30, 2 PM $ 0.417
+1.73%
$ 9.96 million $ 443,158
Jan 30, 1 PM $ 0.41
-0.61%
$ 9.79 million $ 445,564
Jan 30, 12 PM $ 0.412
-0.98%
$ 9.85 million $ 439,643
Jan 30, 11 AM $ 0.418
+1.38%
$ 9.98 million $ 428,575
Jan 30, 10 AM $ 0.411
+0.24%
$ 9.82 million $ 429,610
Jan 30, 9 AM $ 0.41
-0.68%
$ 9.79 million $ 427,197
Jan 30, 8 AM $ 0.412
-0.70%
$ 9.84 million $ 430,541
Jan 30, 7 AM $ 0.414
+0.93%
$ 9.89 million $ 429,079
Jan 30, 6 AM $ 0.41
-1.25%
$ 9.8 million $ 422,083
Jan 30, 5 AM $ 0.416
-0.26%
$ 9.93 million $ 402,817
Jan 30, 4 AM $ 0.417
+0.53%
$ 9.96 million $ 394,246
Jan 30, 3 AM $ 0.415
-0.26%
$ 9.91 million $ 390,903
Jan 30, 2 AM $ 0.416
-1.66%
$ 9.93 million $ 386,208
Jan 30, 1 AM $ 0.422
-2.04%
$ 10.07 million $ 370,454
Jan 30, 12 AM $ 0.432
+0.14%
$ 10.32 million $ 332,061
Jan 29, 11 PM $ 0.432
+0.28%
$ 10.32 million $ 331,113
Jan 29, 10 PM $ 0.432
+0.16%
$ 10.31 million $ 332,405
Jan 29, 9 PM $ 0.43
-0.23%
$ 10.32 million $ 330,703
Jan 29, 8 PM $ 0.431
+0.87%
$ 10.28 million $ 333,168
Jan 29, 7 PM $ 0.428
+1.02%
$ 10.23 million $ 334,714
Jan 29, 6 PM $ 0.423
-2.06%
$ 10.1 million $ 330,773
Jan 29, 5 PM $ 0.432
-0.53%
$ 10.31 million $ 319,216
Jan 29, 4 PM $ 0.432
-0.44%
$ 10.31 million $ 330,203
Jan 29, 3 PM $ 0.432
-1.03%
$ 10.31 million $ 335,446
Jan 29, 2 PM $ 0.443
-2.21%
$ 10.63 million $ 262,032
Jan 29, 1 PM $ 0.452
+0.02%
$ 10.8 million $ 285,706
Jan 29, 12 PM $ 0.451
-0.42%
$ 10.77 million $ 335,408
Jan 29, 11 AM $ 0.453
+0.22%
$ 10.82 million $ 352,795
Jan 29, 10 AM $ 0.452
-0.53%
$ 10.79 million $ 370,697
Jan 29, 9 AM $ 0.456
+0.22%
$ 10.89 million $ 372,707
Jan 29, 8 AM $ 0.456
+0.33%
$ 10.9 million $ 374,072
Jan 29, 7 AM $ 0.455
-0.07%
$ 10.86 million $ 360,582
Jan 29, 6 AM $ 0.454
+0.09%
$ 10.85 million $ 357,280
Jan 29, 5 AM $ 0.454
-0.33%
$ 10.85 million $ 364,789
Jan 29, 4 AM $ 0.455
+0.37%
$ 10.87 million $ 366,903
Jan 29, 3 AM $ 0.454
-0.37%
$ 10.83 million $ 355,599
Jan 29, 2 AM $ 0.454
-1.28%
$ 10.84 million $ 354,770
Jan 29, 1 AM $ 0.459
-0.97%
$ 10.96 million $ 349,221
Jan 29, 12 AM $ 0.462
-1.07%
$ 11.02 million $ 349,230
Jan 28, 11 PM $ 0.467
-0.53%
$ 11.15 million $ 348,725
Jan 28, 10 PM $ 0.468
+0.65%
$ 11.18 million $ 352,055
Jan 28, 9 PM $ 0.465
-0.30%
$ 11.15 million $ 355,046