Aerovek Aviation Historical Data

AERO Page 58
Download
Date Close Price change Market cap Trading volume
May 6, 12 AM $0.463
-1.15%
$11.06 million $167,469
May 5, 11 PM $0.47
-0.36%
$11.22 million $156,114
May 5, 10 PM $0.471
+1.22%
$11.26 million $154,841
May 5, 9 PM $0.464
+0.09%
$11.08 million $145,917
May 5, 8 PM $0.464
+0.41%
$11.09 million $139,051
May 5, 7 PM $0.462
+0.24%
$11.04 million $130,219
May 5, 6 PM $0.461
+0.88%
$11 million $128,463
May 5, 5 PM $0.457
+0.73%
$10.91 million $124,867
May 5, 4 PM $0.453
-0.48%
$10.81 million $125,952
May 5, 3 PM $0.457
+0.55%
$10.91 million $128,106
May 5, 2 PM $0.454
-0.81%
$10.85 million $135,836
May 5, 1 PM $0.459
+0.86%
$10.95 million $133,721
May 5, 12 PM $0.453
+0.11%
$10.82 million $130,617
May 5, 11 AM $0.453
+0.04%
$10.82 million $140,094
May 5, 10 AM $0.454
+0.67%
$10.84 million $142,113
May 5, 9 AM $0.451
+0.07%
$10.77 million $157,031
May 5, 8 AM $0.451
-0.77%
$10.77 million $157,553
May 5, 7 AM $0.454
+0.51%
$10.85 million $160,116
May 5, 6 AM $0.452
-0.11%
$10.78 million $157,615
May 5, 5 AM $0.452
+0.38%
$10.8 million $157,675
May 5, 4 AM $0.451
-0.13%
$10.77 million $157,844
May 5, 3 AM $0.452
+0.38%
$10.79 million $156,456
May 5, 2 AM $0.45
+0.11%
$10.75 million $149,740
May 5, 1 AM $0.45
+0.07%
$10.74 million $163,308
May 5, 12 AM $0.449
+0.88%
$10.73 million $166,826
May 4, 11 PM $0.445
-0.40%
$10.63 million $166,963
May 4, 10 PM $0.447
-0.22%
$10.67 million $169,716
May 4, 9 PM $0.448
+0.52%
$10.7 million $174,891
May 4, 8 PM $0.447
-0.29%
$10.67 million $175,296
May 4, 7 PM $0.448
-0.53%
$10.69 million $176,446
May 4, 6 PM $0.449
-0.75%
$10.72 million $178,831
May 4, 5 PM $0.452
+0.87%
$10.8 million $178,852
May 4, 4 PM $0.449
-0.02%
$10.72 million $177,669
May 4, 3 PM $0.449
-1.36%
$10.72 million $172,729
May 4, 2 PM $0.455
+1.86%
$10.87 million $167,673
May 4, 1 PM $0.448
+0.38%
$10.69 million $168,975
May 4, 12 PM $0.448
+0.07%
$10.7 million $164,230
May 4, 11 AM $0.448
+0.07%
$10.69 million $153,749
May 4, 10 AM $0.448
-1.77%
$10.71 million $156,412
May 4, 9 AM $0.457
+0.71%
$10.9 million $139,902
May 4, 8 AM $0.454
-0.40%
$10.83 million $140,257
May 4, 7 AM $0.456
-0.15%
$10.88 million $136,845
May 4, 6 AM $0.455
-0.96%
$10.88 million $137,112
May 4, 5 AM $0.46
-0.63%
$10.98 million $136,008
May 4, 4 AM $0.463
+0.28%
$11.06 million $137,660
May 4, 3 AM $0.461
-0.19%
$11.01 million $138,816
May 4, 2 AM $0.461
+0.30%
$11.02 million $129,367
May 4, 1 AM $0.457
+1.20%
$10.9 million $114,876
May 4, 12 AM $0.45
-0.24%
$10.74 million $112,156
May 3, 11 PM $0.451
-0.95%
$10.76 million $112,186