Aerovek Aviation Historical Data

AERO Page 52
Download
Date Close Price change Market cap Trading volume
May 18, 6 AM $0.407
-0.17%
$9.72 million $159,241
May 18, 5 AM $0.407
-0.15%
$9.73 million $155,624
May 18, 4 AM $0.408
+0.07%
$9.73 million $157,457
May 18, 3 AM $0.407
-0.10%
$9.73 million $159,093
May 18, 2 AM $0.408
-0.29%
$9.76 million $162,610
May 18, 1 AM $0.408
-0.58%
$9.75 million $167,014
May 18, 12 AM $0.409
-0.63%
$9.76 million $164,069
May 17, 11 PM $0.411
-1.63%
$9.82 million $156,025
May 17, 10 PM $0.418
-1.81%
$9.97 million $141,745
May 17, 9 PM $0.425
+0.78%
$10.16 million $140,967
May 17, 8 PM $0.422
-0.05%
$10.08 million $143,360
May 17, 7 PM $0.423
+0.93%
$10.09 million $141,924
May 17, 6 PM $0.419
+0.34%
$10 million $145,170
May 17, 5 PM $0.417
-0.64%
$9.97 million $148,702
May 17, 4 PM $0.42
-0.10%
$10.04 million $149,702
May 17, 3 PM $0.42
+0.00%
$10.04 million $152,070
May 17, 2 PM $0.42
-0.66%
$10.04 million $165,653
May 17, 1 PM $0.424
+0.00%
$10.13 million $159,863
May 17, 12 PM $0.424
+0.12%
$10.14 million $159,560
May 17, 11 AM $0.423
-0.70%
$10.11 million $157,826
May 17, 10 AM $0.427
+1.18%
$10.2 million $163,492
May 17, 9 AM $0.421
+0.10%
$10.06 million $167,584
May 17, 8 AM $0.421
-0.61%
$10.07 million $176,702
May 17, 7 AM $0.424
-0.09%
$10.13 million $183,024
May 17, 6 AM $0.425
+0.09%
$10.14 million $200,915
May 17, 5 AM $0.425
+0.35%
$10.16 million $209,595
May 17, 4 AM $0.423
+0.28%
$10.11 million $206,927
May 17, 3 AM $0.421
+0.53%
$10.05 million $209,012
May 17, 2 AM $0.419
+0.89%
$10 million $205,038
May 17, 1 AM $0.414
-0.36%
$9.9 million $199,297
May 17, 12 AM $0.418
+0.63%
$9.99 million $199,024
May 16, 11 PM $0.416
-0.34%
$9.93 million $201,458
May 16, 10 PM $0.418
+0.50%
$9.98 million $200,447
May 16, 9 PM $0.416
-0.22%
$9.93 million $199,493
May 16, 8 PM $0.417
-0.29%
$9.97 million $198,039
May 16, 7 PM $0.419
-0.64%
$10 million $200,230
May 16, 6 PM $0.421
-0.28%
$10.06 million $198,236
May 16, 5 PM $0.422
+0.48%
$10.09 million $194,861
May 16, 4 PM $0.42
-0.43%
$10.04 million $195,154
May 16, 3 PM $0.423
-1.44%
$10.1 million $198,655
May 16, 2 PM $0.429
+0.56%
$10.25 million $195,211
May 16, 1 PM $0.427
-0.09%
$10.21 million $203,650
May 16, 12 PM $0.429
-0.33%
$10.24 million $226,023
May 16, 11 AM $0.429
+0.59%
$10.25 million $228,262
May 16, 10 AM $0.427
+0.40%
$10.2 million $225,030
May 16, 9 AM $0.426
-1.41%
$10.16 million $234,297
May 16, 8 AM $0.432
-0.74%
$10.31 million $270,437
May 16, 7 AM $0.435
-1.23%
$10.4 million $268,172
May 16, 6 AM $0.441
-1.19%
$10.53 million $262,065
May 16, 5 AM $0.446
+0.07%
$10.65 million $258,108