Aerovek Aviation Historical Data

AERO Page 56
Download
Date Close Price change Market cap Trading volume
Jan 18, 4 PM $ 0.541
+0.58%
$ 12.91 million $ 230,073
Jan 18, 3 PM $ 0.538
-0.31%
$ 12.85 million $ 232,218
Jan 18, 2 PM $ 0.542
-0.11%
$ 12.94 million $ 218,813
Jan 18, 1 PM $ 0.544
+0.02%
$ 12.99 million $ 214,667
Jan 18, 12 PM $ 0.544
-0.38%
$ 12.99 million $ 216,642
Jan 18, 11 AM $ 0.545
-0.60%
$ 13.02 million $ 231,283
Jan 18, 10 AM $ 0.548
-0.13%
$ 13.09 million $ 238,817
Jan 18, 9 AM $ 0.549
+0.38%
$ 13.12 million $ 240,990
Jan 18, 8 AM $ 0.547
+0.46%
$ 13.06 million $ 240,612
Jan 18, 7 AM $ 0.545
-0.26%
$ 13.01 million $ 240,499
Jan 18, 6 AM $ 0.547
-0.22%
$ 13.07 million $ 228,458
Jan 18, 5 AM $ 0.549
+0.18%
$ 13.1 million $ 226,847
Jan 18, 4 AM $ 0.548
-0.02%
$ 13.08 million $ 237,369
Jan 18, 3 AM $ 0.548
-0.11%
$ 13.09 million $ 229,002
Jan 18, 2 AM $ 0.548
+0.51%
$ 13.08 million $ 223,749
Jan 18, 1 AM $ 0.545
-1.50%
$ 13.02 million $ 201,039
Jan 18, 12 AM $ 0.553
-0.41%
$ 13.21 million $ 178,405
Jan 17, 11 PM $ 0.556
-0.32%
$ 13.28 million $ 181,407
Jan 17, 10 PM $ 0.557
-0.84%
$ 13.29 million $ 181,097
Jan 17, 9 PM $ 0.561
-0.71%
$ 13.4 million $ 192,111
Jan 17, 8 PM $ 0.564
-0.18%
$ 13.47 million $ 216,037
Jan 17, 7 PM $ 0.564
-0.14%
$ 13.47 million $ 213,044
Jan 17, 6 PM $ 0.564
+0.21%
$ 13.48 million $ 208,730
Jan 17, 5 PM $ 0.564
+0.75%
$ 13.47 million $ 208,182
Jan 17, 4 PM $ 0.56
-0.94%
$ 13.38 million $ 203,025
Jan 17, 3 PM $ 0.565
+0.11%
$ 13.5 million $ 209,848
Jan 17, 2 PM $ 0.564
+0.84%
$ 13.46 million $ 228,841
Jan 17, 1 PM $ 0.559
-0.21%
$ 13.35 million $ 228,426
Jan 17, 12 PM $ 0.56
-0.11%
$ 13.37 million $ 234,078
Jan 17, 11 AM $ 0.561
+0.29%
$ 13.4 million $ 225,282
Jan 17, 10 AM $ 0.559
-0.16%
$ 13.36 million $ 223,186
Jan 17, 9 AM $ 0.561
+0.12%
$ 13.39 million $ 241,165
Jan 17, 8 AM $ 0.561
+0.30%
$ 13.4 million $ 241,646
Jan 17, 7 AM $ 0.558
+0.00%
$ 13.33 million $ 247,263
Jan 17, 6 AM $ 0.559
-0.07%
$ 13.35 million $ 247,847
Jan 17, 5 AM $ 0.559
-0.73%
$ 13.36 million $ 248,615
Jan 17, 4 AM $ 0.564
+0.45%
$ 13.46 million $ 241,241
Jan 17, 3 AM $ 0.561
-0.32%
$ 13.4 million $ 248,982
Jan 17, 2 AM $ 0.562
-0.53%
$ 13.43 million $ 285,571
Jan 17, 1 AM $ 0.566
+0.16%
$ 13.52 million $ 287,850
Jan 17, 12 AM $ 0.565
-0.72%
$ 13.5 million $ 287,208
Jan 16, 11 PM $ 0.569
+1.01%
$ 13.58 million $ 282,035
Jan 16, 10 PM $ 0.563
+0.07%
$ 13.44 million $ 276,946
Jan 16, 9 PM $ 0.565
+0.95%
$ 13.5 million $ 255,745
Jan 16, 8 PM $ 0.559
+1.40%
$ 13.35 million $ 240,896
Jan 16, 7 PM $ 0.552
-0.54%
$ 13.19 million $ 249,164
Jan 16, 6 PM $ 0.555
+0.49%
$ 13.26 million $ 271,064
Jan 16, 5 PM $ 0.553
+0.29%
$ 13.2 million $ 309,930
Jan 16, 4 PM $ 0.554
+1.37%
$ 13.23 million $ 315,342
Jan 16, 3 PM $ 0.547
-2.58%
$ 13.05 million $ 318,526