Aerovek Aviation Historical Data

AERO Page 54
Download
Date Close Price change Market cap Trading volume
May 14, 4 AM $0.466
+1.42%
$11.12 million $271,758
May 14, 3 AM $0.459
-2.46%
$10.97 million $280,940
May 14, 2 AM $0.471
+0.00%
$11.25 million $277,500
May 14, 1 AM $0.471
+0.11%
$11.25 million $290,316
May 14, 12 AM $0.471
+0.13%
$11.24 million $313,490
May 13, 11 PM $0.47
-0.17%
$11.22 million $311,491
May 13, 10 PM $0.471
+0.06%
$11.25 million $356,678
May 13, 9 PM $0.47
-0.97%
$11.24 million $392,247
May 13, 8 PM $0.475
+0.25%
$11.34 million $400,668
May 13, 7 PM $0.473
-0.50%
$11.3 million $435,756
May 13, 6 PM $0.475
-0.23%
$11.35 million $439,778
May 13, 5 PM $0.476
+0.83%
$11.38 million $448,647
May 13, 4 PM $0.473
+0.23%
$11.29 million $458,901
May 13, 3 PM $0.472
-2.07%
$11.28 million $452,533
May 13, 2 PM $0.481
+0.61%
$11.48 million $456,452
May 13, 1 PM $0.478
-0.69%
$11.42 million $460,670
May 13, 12 PM $0.481
-0.84%
$11.5 million $472,804
May 13, 11 AM $0.486
-0.57%
$11.6 million $468,848
May 13, 10 AM $0.488
-1.07%
$11.66 million $483,818
May 13, 9 AM $0.498
-0.56%
$11.89 million $483,110
May 13, 8 AM $0.5
+0.50%
$11.94 million $477,135
May 13, 7 AM $0.498
-0.26%
$11.88 million $485,893
May 13, 6 AM $0.501
+0.64%
$11.96 million $493,645
May 13, 5 AM $0.499
-0.72%
$11.92 million $497,814
May 13, 4 AM $0.501
+0.32%
$11.97 million $500,357
May 13, 3 AM $0.5
+0.60%
$11.94 million $521,033
May 13, 2 AM $0.498
+0.06%
$11.89 million $523,859
May 13, 1 AM $0.499
+0.79%
$11.91 million $518,272
May 13, 12 AM $0.495
-0.28%
$11.82 million $519,017
May 12, 11 PM $0.494
-1.10%
$11.81 million $513,379
May 12, 10 PM $0.498
+0.89%
$11.89 million $465,038
May 12, 9 PM $0.493
+2.49%
$11.78 million $424,002
May 12, 8 PM $0.48
+0.61%
$11.46 million $395,308
May 12, 7 PM $0.478
+0.84%
$11.42 million $362,144
May 12, 6 PM $0.478
+1.04%
$11.41 million $360,309
May 12, 5 PM $0.474
+1.13%
$11.32 million $354,371
May 12, 4 PM $0.469
-1.28%
$11.2 million $345,541
May 12, 3 PM $0.475
+0.30%
$11.35 million $357,918
May 12, 2 PM $0.473
-0.69%
$11.3 million $371,401
May 12, 1 PM $0.478
-1.87%
$11.42 million $378,143
May 12, 12 PM $0.487
-0.25%
$11.64 million $415,615
May 12, 11 AM $0.489
-0.73%
$11.68 million $428,480
May 12, 10 AM $0.493
-1.16%
$11.78 million $469,439
May 12, 9 AM $0.5
-0.24%
$11.95 million $477,015
May 12, 8 AM $0.503
-0.85%
$12.01 million $463,661
May 12, 7 AM $0.507
-0.63%
$12.11 million $457,747
May 12, 6 AM $0.51
-0.57%
$12.19 million $462,479
May 12, 5 AM $0.514
+0.31%
$12.27 million $459,915
May 12, 4 AM $0.512
-0.23%
$12.23 million $465,188
May 12, 3 AM $0.514
-1.12%
$12.28 million $437,753