Aerovek Aviation Historical Data

AERO Page 55
Download
Date Close Price change Market cap Trading volume
May 12, 3 AM $0.514
-1.12%
$12.28 million $437,753
May 12, 2 AM $0.52
-0.27%
$12.42 million $431,374
May 12, 1 AM $0.521
-1.23%
$12.45 million $433,665
May 12, 12 AM $0.529
+0.53%
$12.65 million $427,683
May 11, 11 PM $0.527
-0.23%
$12.58 million $448,922
May 11, 10 PM $0.527
-0.13%
$12.6 million $464,713
May 11, 9 PM $0.528
+0.55%
$12.62 million $480,739
May 11, 8 PM $0.526
+0.10%
$12.57 million $494,772
May 11, 7 PM $0.525
-0.47%
$12.55 million $527,459
May 11, 6 PM $0.53
+0.45%
$12.65 million $539,628
May 11, 5 PM $0.527
+0.67%
$12.6 million $561,963
May 11, 4 PM $0.524
-0.55%
$12.52 million $568,355
May 11, 3 PM $0.526
+0.92%
$12.55 million $562,445
May 11, 2 PM $0.521
-0.63%
$12.44 million $549,322
May 11, 1 PM $0.526
-1.48%
$12.55 million $548,218
May 11, 12 PM $0.54
+0.09%
$12.9 million $521,807
May 11, 11 AM $0.546
+0.96%
$13.03 million $530,066
May 11, 10 AM $0.538
+1.82%
$12.86 million $505,533
May 11, 9 AM $0.529
+0.51%
$12.63 million $510,503
May 11, 8 AM $0.526
+0.71%
$12.57 million $536,926
May 11, 7 AM $0.522
+0.13%
$12.47 million $555,613
May 11, 6 AM $0.521
-0.55%
$12.44 million $554,163
May 11, 5 AM $0.525
+0.33%
$12.53 million $553,706
May 11, 4 AM $0.523
+1.67%
$12.49 million $549,538
May 11, 3 AM $0.513
-1.46%
$12.24 million $560,355
May 11, 2 AM $0.52
-1.01%
$12.42 million $557,601
May 11, 1 AM $0.525
+0.85%
$12.54 million $561,587
May 11, 12 AM $0.526
-0.59%
$12.56 million $549,086
May 10, 11 PM $0.529
-1.82%
$12.64 million $544,284
May 10, 10 PM $0.537
+3.07%
$12.84 million $541,358
May 10, 9 PM $0.521
+0.68%
$12.45 million $531,253
May 10, 8 PM $0.517
-4.05%
$12.35 million $519,418
May 10, 7 PM $0.541
+0.37%
$12.92 million $509,433
May 10, 6 PM $0.539
+0.82%
$12.87 million $539,704
May 10, 5 PM $0.531
+0.02%
$12.68 million $531,161
May 10, 4 PM $0.532
+0.25%
$12.7 million $531,071
May 10, 3 PM $0.53
+1.92%
$12.65 million $529,333
May 10, 2 PM $0.517
-1.99%
$12.36 million $536,392
May 10, 1 PM $0.53
+1.16%
$12.66 million $576,111
May 10, 12 PM $0.524
-0.38%
$12.52 million $597,935
May 10, 11 AM $0.526
+2.04%
$12.57 million $715,780
May 10, 10 AM $0.515
+0.76%
$12.29 million $699,151
May 10, 9 AM $0.512
-2.12%
$12.23 million $697,714
May 10, 8 AM $0.519
+1.51%
$12.4 million $682,794
May 10, 7 AM $0.51
+1.47%
$12.17 million $676,211
May 10, 6 AM $0.503
+0.56%
$12.02 million $677,627
May 10, 5 AM $0.501
-1.16%
$11.98 million $746,928
May 10, 4 AM $0.505
-0.02%
$12.07 million $805,386
May 10, 3 AM $0.505
-0.12%
$12.07 million $816,900
May 10, 2 AM $0.506
+1.48%
$12.08 million $820,868