Aerovek Aviation Historical Data

AERO Page 54
Download
Date Close Price change Market cap Trading volume
Jan 22, 6 PM $ 0.482
-0.50%
$ 11.52 million $ 305,993
Jan 22, 5 PM $ 0.484
+0.81%
$ 11.55 million $ 305,915
Jan 22, 4 PM $ 0.48
+0.57%
$ 11.46 million $ 328,165
Jan 22, 3 PM $ 0.476
+0.44%
$ 11.38 million $ 338,871
Jan 22, 2 PM $ 0.472
-2.09%
$ 11.28 million $ 340,251
Jan 22, 1 PM $ 0.483
-1.37%
$ 11.54 million $ 362,034
Jan 22, 12 PM $ 0.491
+0.33%
$ 11.72 million $ 366,050
Jan 22, 11 AM $ 0.492
+0.10%
$ 11.76 million $ 374,932
Jan 22, 10 AM $ 0.492
-1.18%
$ 11.75 million $ 358,255
Jan 22, 9 AM $ 0.498
+2.09%
$ 11.89 million $ 357,283
Jan 22, 8 AM $ 0.488
+1.58%
$ 11.65 million $ 356,978
Jan 22, 7 AM $ 0.481
-0.33%
$ 11.49 million $ 401,846
Jan 22, 6 AM $ 0.483
+0.42%
$ 11.53 million $ 412,643
Jan 22, 5 AM $ 0.482
-0.54%
$ 11.52 million $ 413,937
Jan 22, 4 AM $ 0.484
+0.58%
$ 11.57 million $ 415,148
Jan 22, 3 AM $ 0.481
-0.74%
$ 11.48 million $ 414,707
Jan 22, 2 AM $ 0.485
+0.19%
$ 11.59 million $ 428,990
Jan 22, 1 AM $ 0.486
-0.16%
$ 11.6 million $ 428,051
Jan 22, 12 AM $ 0.487
+0.99%
$ 11.64 million $ 428,775
Jan 21, 11 PM $ 0.48
-1.80%
$ 11.46 million $ 424,737
Jan 21, 10 PM $ 0.489
-0.37%
$ 11.67 million $ 422,566
Jan 21, 9 PM $ 0.493
+1.73%
$ 11.77 million $ 416,518
Jan 21, 8 PM $ 0.483
-1.67%
$ 11.53 million $ 403,650
Jan 21, 7 PM $ 0.492
+7.05%
$ 11.75 million $ 365,754
Jan 21, 6 PM $ 0.459
+0.77%
$ 10.96 million $ 346,328
Jan 21, 5 PM $ 0.454
-2.64%
$ 10.84 million $ 343,150
Jan 21, 4 PM $ 0.47
-2.39%
$ 11.21 million $ 316,376
Jan 21, 3 PM $ 0.477
+0.42%
$ 11.4 million $ 308,160
Jan 21, 2 PM $ 0.473
+3.50%
$ 11.29 million $ 302,164
Jan 21, 1 PM $ 0.456
-0.67%
$ 10.9 million $ 283,178
Jan 21, 12 PM $ 0.46
-1.14%
$ 10.99 million $ 271,720
Jan 21, 11 AM $ 0.467
-1.10%
$ 11.16 million $ 260,138
Jan 21, 10 AM $ 0.472
-0.74%
$ 11.28 million $ 257,037
Jan 21, 9 AM $ 0.476
+0.57%
$ 11.37 million $ 250,654
Jan 21, 8 AM $ 0.472
-1.32%
$ 11.28 million $ 237,482
Jan 21, 7 AM $ 0.48
+1.14%
$ 11.45 million $ 207,996
Jan 21, 6 AM $ 0.474
-0.11%
$ 11.32 million $ 198,843
Jan 21, 5 AM $ 0.475
+0.36%
$ 11.34 million $ 202,062
Jan 21, 4 AM $ 0.473
+0.40%
$ 11.29 million $ 215,502
Jan 21, 3 AM $ 0.471
+1.07%
$ 11.26 million $ 230,523
Jan 21, 2 AM $ 0.466
-0.70%
$ 11.14 million $ 216,655
Jan 21, 1 AM $ 0.47
+0.30%
$ 11.21 million $ 219,430
Jan 21, 12 AM $ 0.468
+1.43%
$ 11.18 million $ 225,155
Jan 20, 11 PM $ 0.462
-0.47%
$ 11.02 million $ 227,739
Jan 20, 10 PM $ 0.464
-0.85%
$ 11.09 million $ 230,035
Jan 20, 9 PM $ 0.468
-0.83%
$ 11.17 million $ 228,413
Jan 20, 8 PM $ 0.472
+0.58%
$ 11.26 million $ 239,210
Jan 20, 7 PM $ 0.469
+0.45%
$ 11.19 million $ 241,567
Jan 20, 6 PM $ 0.466
-0.38%
$ 11.13 million $ 243,129
Jan 20, 5 PM $ 0.469
-0.51%
$ 11.2 million $ 244,285