Aerovek Aviation Historical Data

AERO Page 53
Download
Date Close Price change Market cap Trading volume
May 16, 5 AM $0.446
+0.07%
$10.65 million $258,108
May 16, 4 AM $0.445
-0.71%
$10.63 million $270,890
May 16, 3 AM $0.448
+0.20%
$10.7 million $271,866
May 16, 2 AM $0.447
-0.49%
$10.68 million $271,851
May 16, 1 AM $0.449
-0.20%
$10.72 million $282,655
May 16, 12 AM $0.451
+0.76%
$10.77 million $291,540
May 15, 11 PM $0.448
+0.07%
$10.69 million $300,484
May 15, 10 PM $0.447
-0.04%
$10.68 million $311,415
May 15, 9 PM $0.448
+0.13%
$10.69 million $424,669
May 15, 8 PM $0.447
-0.29%
$10.68 million $423,774
May 15, 7 PM $0.447
-0.11%
$10.68 million $424,711
May 15, 6 PM $0.448
-0.53%
$10.7 million $429,132
May 15, 5 PM $0.45
+0.22%
$10.75 million $438,163
May 15, 4 PM $0.449
+0.25%
$10.72 million $442,329
May 15, 3 PM $0.448
-0.11%
$10.69 million $443,111
May 15, 2 PM $0.448
+0.47%
$10.7 million $450,306
May 15, 1 PM $0.45
-2.11%
$10.73 million $452,777
May 15, 12 PM $0.459
-0.84%
$10.95 million $440,359
May 15, 11 AM $0.463
+0.04%
$11.06 million $440,111
May 15, 10 AM $0.465
+0.43%
$11.09 million $437,272
May 15, 9 AM $0.464
-1.21%
$11.07 million $418,888
May 15, 8 AM $0.469
-0.99%
$11.21 million $378,547
May 15, 7 AM $0.474
+0.53%
$11.31 million $379,290
May 15, 6 AM $0.472
+0.75%
$11.27 million $389,797
May 15, 5 AM $0.467
-1.23%
$11.16 million $390,472
May 15, 4 AM $0.474
-0.67%
$11.31 million $392,597
May 15, 3 AM $0.477
-0.71%
$11.38 million $391,105
May 15, 2 AM $0.478
-0.71%
$11.41 million $406,718
May 15, 1 AM $0.483
-0.43%
$11.53 million $400,094
May 15, 12 AM $0.485
+0.50%
$11.58 million $393,803
May 14, 11 PM $0.482
-0.88%
$11.52 million $392,409
May 14, 10 PM $0.489
+3.58%
$11.68 million $383,469
May 14, 9 PM $0.473
-0.06%
$11.29 million $277,724
May 14, 8 PM $0.473
-0.69%
$11.29 million $299,094
May 14, 7 PM $0.477
-0.46%
$11.38 million $295,871
May 14, 6 PM $0.479
+0.08%
$11.43 million $293,906
May 14, 5 PM $0.479
-0.33%
$11.44 million $288,730
May 14, 4 PM $0.475
-1.00%
$11.34 million $287,302
May 14, 3 PM $0.478
+0.65%
$11.43 million $287,074
May 14, 2 PM $0.475
+2.44%
$11.34 million $276,429
May 14, 1 PM $0.464
+0.83%
$11.07 million $267,882
May 14, 12 PM $0.46
+0.57%
$10.98 million $268,190
May 14, 11 AM $0.457
-0.46%
$10.91 million $282,055
May 14, 10 AM $0.459
+0.26%
$10.96 million $282,938
May 14, 9 AM $0.458
-0.99%
$10.94 million $290,849
May 14, 8 AM $0.461
+0.15%
$11.01 million $308,001
May 14, 7 AM $0.461
-1.66%
$11.02 million $285,597
May 14, 6 AM $0.47
+0.75%
$11.22 million $285,012
May 14, 5 AM $0.467
+0.45%
$11.15 million $282,400
May 14, 4 AM $0.466
+1.42%
$11.12 million $271,758