Aerovek Aviation Historical Data

AERO Page 51
Download
Date Close Price change Market cap Trading volume
Jan 28, 9 PM $ 0.465
-0.30%
$ 11.15 million $ 355,046
Jan 28, 8 PM $ 0.465
-1.08%
$ 11.11 million $ 351,107
Jan 28, 7 PM $ 0.469
-0.11%
$ 11.22 million $ 371,301
Jan 28, 6 PM $ 0.47
+0.21%
$ 11.22 million $ 362,184
Jan 28, 5 PM $ 0.473
+0.92%
$ 11.29 million $ 353,317
Jan 28, 4 PM $ 0.469
+0.43%
$ 11.2 million $ 338,667
Jan 28, 3 PM $ 0.469
-0.93%
$ 11.19 million $ 338,720
Jan 28, 2 PM $ 0.471
-1.40%
$ 11.25 million $ 314,348
Jan 28, 1 PM $ 0.479
+1.98%
$ 11.45 million $ 288,805
Jan 28, 12 PM $ 0.47
-0.55%
$ 11.26 million $ 242,388
Jan 28, 11 AM $ 0.473
+1.39%
$ 11.29 million $ 228,548
Jan 28, 10 AM $ 0.467
+0.00%
$ 11.14 million $ 207,254
Jan 28, 9 AM $ 0.466
+1.26%
$ 11.13 million $ 204,104
Jan 28, 8 AM $ 0.461
-0.52%
$ 11 million $ 205,581
Jan 28, 7 AM $ 0.463
-0.73%
$ 11.05 million $ 202,662
Jan 28, 6 AM $ 0.466
+1.00%
$ 11.13 million $ 201,454
Jan 28, 5 AM $ 0.461
+0.44%
$ 11.02 million $ 197,239
Jan 28, 4 AM $ 0.459
-0.46%
$ 10.97 million $ 198,452
Jan 28, 3 AM $ 0.462
+0.26%
$ 11.02 million $ 201,478
Jan 28, 2 AM $ 0.461
-0.17%
$ 11.01 million $ 198,888
Jan 28, 1 AM $ 0.462
-0.28%
$ 11.03 million $ 198,584
Jan 28, 12 AM $ 0.462
-0.28%
$ 11.02 million $ 190,873
Jan 27, 11 PM $ 0.465
+0.30%
$ 11.1 million $ 188,908
Jan 27, 10 PM $ 0.464
+0.78%
$ 11.07 million $ 187,114
Jan 27, 9 PM $ 0.46
-0.95%
$ 10.99 million $ 186,296
Jan 27, 8 PM $ 0.463
+2.43%
$ 11.06 million $ 188,450
Jan 27, 7 PM $ 0.453
-0.02%
$ 10.83 million $ 160,136
Jan 27, 6 PM $ 0.45
+1.31%
$ 10.74 million $ 158,219
Jan 27, 5 PM $ 0.444
-2.40%
$ 10.6 million $ 168,312
Jan 27, 4 PM $ 0.455
+1.47%
$ 10.86 million $ 171,010
Jan 27, 3 PM $ 0.448
+0.63%
$ 10.71 million $ 156,339
Jan 27, 2 PM $ 0.443
+0.14%
$ 10.59 million $ 165,199
Jan 27, 1 PM $ 0.443
-0.05%
$ 10.57 million $ 173,855
Jan 27, 12 PM $ 0.442
-0.27%
$ 10.56 million $ 172,376
Jan 27, 11 AM $ 0.443
+0.32%
$ 10.59 million $ 177,528
Jan 27, 10 AM $ 0.442
-0.56%
$ 10.55 million $ 177,200
Jan 27, 9 AM $ 0.444
-1.11%
$ 10.6 million $ 177,831
Jan 27, 8 AM $ 0.45
-0.31%
$ 10.74 million $ 177,041
Jan 27, 7 AM $ 0.451
+0.42%
$ 10.77 million $ 184,660
Jan 27, 6 AM $ 0.449
-0.86%
$ 10.71 million $ 185,203
Jan 27, 5 AM $ 0.453
-0.44%
$ 10.82 million $ 183,462
Jan 27, 4 AM $ 0.454
+0.64%
$ 10.85 million $ 215,853
Jan 27, 3 AM $ 0.452
-0.20%
$ 10.79 million $ 218,274
Jan 27, 2 AM $ 0.453
+0.15%
$ 10.82 million $ 222,155
Jan 27, 1 AM $ 0.452
+0.31%
$ 10.8 million $ 227,174
Jan 27, 12 AM $ 0.452
-0.22%
$ 10.79 million $ 257,032
Jan 26, 11 PM $ 0.453
+0.09%
$ 10.82 million $ 261,598
Jan 26, 10 PM $ 0.453
-0.37%
$ 10.83 million $ 264,784
Jan 26, 9 PM $ 0.456
+1.38%
$ 10.9 million $ 261,328
Jan 26, 8 PM $ 0.451
-0.20%
$ 10.76 million $ 254,082