Aerovek Aviation Historical Data

AERO Page 56
Download
Date Close Price change Market cap Trading volume
May 10, 2 AM $0.506
+1.48%
$12.08 million $820,868
May 10, 1 AM $0.498
-0.12%
$11.89 million $811,607
May 10, 12 AM $0.499
-0.86%
$11.91 million $803,186
May 9, 11 PM $0.503
-0.81%
$12.02 million $786,050
May 9, 10 PM $0.507
+0.50%
$12.12 million $778,332
May 9, 9 PM $0.505
-0.73%
$12.06 million $773,189
May 9, 8 PM $0.508
-1.64%
$12.14 million $771,254
May 9, 7 PM $0.517
+4.40%
$12.35 million $767,353
May 9, 6 PM $0.494
-0.72%
$11.81 million $727,730
May 9, 5 PM $0.498
+0.97%
$11.88 million $722,560
May 9, 4 PM $0.493
+0.20%
$11.78 million $722,056
May 9, 3 PM $0.491
-0.24%
$11.73 million $714,785
May 9, 2 PM $0.495
-1.81%
$11.81 million $701,919
May 9, 1 PM $0.504
+1.74%
$12.03 million $655,926
May 9, 12 PM $0.497
+3.91%
$11.88 million $616,465
May 9, 11 AM $0.478
-0.79%
$11.43 million $468,722
May 9, 10 AM $0.482
-0.64%
$11.51 million $458,267
May 9, 9 AM $0.485
-1.62%
$11.59 million $448,218
May 9, 8 AM $0.493
-0.02%
$11.76 million $445,197
May 9, 7 AM $0.49
-0.06%
$11.71 million $439,393
May 9, 6 AM $0.491
-1.03%
$11.72 million $429,456
May 9, 5 AM $0.495
+2.72%
$11.83 million $355,857
May 9, 4 AM $0.48
+1.48%
$11.46 million $294,755
May 9, 3 AM $0.471
+2.43%
$11.25 million $268,915
May 9, 2 AM $0.462
+0.33%
$11.03 million $255,865
May 9, 1 AM $0.46
+0.83%
$10.99 million $258,559
May 9, 12 AM $0.456
+0.24%
$10.88 million $255,260
May 8, 11 PM $0.453
-0.18%
$10.83 million $255,718
May 8, 10 PM $0.454
-0.35%
$10.84 million $253,426
May 8, 9 PM $0.455
+0.62%
$10.88 million $257,505
May 8, 8 PM $0.453
-0.74%
$10.82 million $252,667
May 8, 7 PM $0.457
-0.31%
$10.91 million $243,964
May 8, 6 PM $0.459
+0.53%
$10.96 million $239,853
May 8, 5 PM $0.459
+2.37%
$10.96 million $233,089
May 8, 4 PM $0.448
-0.93%
$10.7 million $230,471
May 8, 3 PM $0.452
+0.42%
$10.79 million $235,564
May 8, 2 PM $0.45
+1.54%
$10.74 million $235,251
May 8, 1 PM $0.445
-1.05%
$10.63 million $235,051
May 8, 12 PM $0.452
+0.22%
$10.8 million $234,439
May 8, 11 AM $0.452
+0.09%
$10.78 million $238,503
May 8, 10 AM $0.452
+0.22%
$10.8 million $239,373
May 8, 9 AM $0.451
+0.13%
$10.78 million $231,282
May 8, 8 AM $0.453
+1.41%
$10.83 million $222,591
May 8, 7 AM $0.445
+0.52%
$10.62 million $213,507
May 8, 6 AM $0.442
-0.65%
$10.56 million $207,899
May 8, 5 AM $0.446
+0.45%
$10.66 million $204,134
May 8, 4 AM $0.444
+0.34%
$10.61 million $202,117
May 8, 3 AM $0.444
+0.00%
$10.59 million $203,626
May 8, 2 AM $0.445
+0.23%
$10.62 million $212,772
May 8, 1 AM $0.444
-0.29%
$10.6 million $203,626