Aerovek Aviation Historical Data

AERO Page 55
Download
Date Close Price change Market cap Trading volume
Jan 20, 5 PM $ 0.469
-0.51%
$ 11.2 million $ 244,285
Jan 20, 4 PM $ 0.472
-0.80%
$ 11.23 million $ 238,624
Jan 20, 3 PM $ 0.474
-1.04%
$ 11.32 million $ 239,983
Jan 20, 2 PM $ 0.479
+1.14%
$ 11.43 million $ 234,350
Jan 20, 1 PM $ 0.471
-0.95%
$ 11.26 million $ 223,363
Jan 20, 12 PM $ 0.476
-0.34%
$ 11.37 million $ 217,528
Jan 20, 11 AM $ 0.479
+0.17%
$ 11.43 million $ 223,610
Jan 20, 10 AM $ 0.477
-0.40%
$ 11.39 million $ 225,596
Jan 20, 9 AM $ 0.478
-0.25%
$ 11.41 million $ 223,382
Jan 20, 8 AM $ 0.478
-1.02%
$ 11.41 million $ 227,412
Jan 20, 7 AM $ 0.484
-0.47%
$ 11.55 million $ 220,387
Jan 20, 6 AM $ 0.486
-1.56%
$ 11.62 million $ 218,012
Jan 20, 5 AM $ 0.494
+0.06%
$ 11.8 million $ 218,602
Jan 20, 4 AM $ 0.493
+0.80%
$ 11.8 million $ 238,913
Jan 20, 3 AM $ 0.489
-0.14%
$ 11.68 million $ 234,845
Jan 20, 2 AM $ 0.49
-0.45%
$ 11.7 million $ 240,227
Jan 20, 1 AM $ 0.492
+0.41%
$ 11.75 million $ 242,557
Jan 20, 12 AM $ 0.49
-0.85%
$ 11.71 million $ 265,850
Jan 19, 11 PM $ 0.493
-0.24%
$ 11.78 million $ 361,115
Jan 19, 10 PM $ 0.496
-0.50%
$ 11.84 million $ 404,123
Jan 19, 9 PM $ 0.497
-1.37%
$ 11.88 million $ 398,566
Jan 19, 8 PM $ 0.504
+0.14%
$ 12.03 million $ 387,442
Jan 19, 7 PM $ 0.503
-0.28%
$ 12.01 million $ 383,345
Jan 19, 6 PM $ 0.504
+0.34%
$ 12.04 million $ 384,541
Jan 19, 5 PM $ 0.504
+0.50%
$ 12.02 million $ 382,672
Jan 19, 4 PM $ 0.503
+1.08%
$ 12.02 million $ 381,081
Jan 19, 3 PM $ 0.498
+0.16%
$ 11.89 million $ 371,912
Jan 19, 2 PM $ 0.498
+0.04%
$ 11.91 million $ 382,266
Jan 19, 1 PM $ 0.499
-0.60%
$ 11.91 million $ 390,340
Jan 19, 12 PM $ 0.503
-0.04%
$ 12.01 million $ 396,529
Jan 19, 11 AM $ 0.505
+0.04%
$ 12.06 million $ 386,499
Jan 19, 10 AM $ 0.505
+0.46%
$ 12.04 million $ 383,517
Jan 19, 9 AM $ 0.502
+0.14%
$ 12 million $ 381,941
Jan 19, 8 AM $ 0.502
+1.07%
$ 11.98 million $ 378,188
Jan 19, 7 AM $ 0.496
+0.24%
$ 11.83 million $ 373,706
Jan 19, 6 AM $ 0.495
-0.76%
$ 11.83 million $ 382,387
Jan 19, 5 AM $ 0.499
-0.54%
$ 11.91 million $ 378,297
Jan 19, 4 AM $ 0.502
+0.16%
$ 11.99 million $ 344,317
Jan 19, 3 AM $ 0.5
-0.48%
$ 11.95 million $ 339,070
Jan 19, 2 AM $ 0.503
+0.28%
$ 12.01 million $ 337,636
Jan 19, 1 AM $ 0.502
-0.91%
$ 11.98 million $ 353,037
Jan 19, 12 AM $ 0.506
-1.50%
$ 12.08 million $ 348,591
Jan 18, 11 PM $ 0.514
-4.71%
$ 12.27 million $ 254,808
Jan 18, 10 PM $ 0.539
-0.06%
$ 12.87 million $ 212,463
Jan 18, 9 PM $ 0.539
+0.13%
$ 12.88 million $ 223,114
Jan 18, 8 PM $ 0.538
-0.13%
$ 12.86 million $ 223,406
Jan 18, 7 PM $ 0.54
-1.26%
$ 12.91 million $ 228,711
Jan 18, 6 PM $ 0.548
+1.28%
$ 13.09 million $ 225,983
Jan 18, 5 PM $ 0.541
+0.33%
$ 12.92 million $ 225,724
Jan 18, 4 PM $ 0.541
+0.58%
$ 12.91 million $ 230,073