Aerovek Aviation Historical Data

AERO Page 58
Download
Date Close Price change Market cap Trading volume
Jan 14, 2 PM $ 0.607
+1.61%
$ 14.5 million $ 605,520
Jan 14, 1 PM $ 0.599
-1.01%
$ 14.31 million $ 596,131
Jan 14, 12 PM $ 0.606
+0.93%
$ 14.47 million $ 589,940
Jan 14, 11 AM $ 0.6
-0.32%
$ 14.32 million $ 575,155
Jan 14, 10 AM $ 0.603
-0.18%
$ 14.41 million $ 568,300
Jan 14, 9 AM $ 0.605
+0.13%
$ 14.45 million $ 546,728
Jan 14, 8 AM $ 0.603
-0.50%
$ 14.39 million $ 547,727
Jan 14, 7 AM $ 0.604
-0.35%
$ 14.43 million $ 517,005
Jan 14, 6 AM $ 0.605
-0.26%
$ 14.44 million $ 493,641
Jan 14, 5 AM $ 0.61
-0.67%
$ 14.57 million $ 476,794
Jan 14, 4 AM $ 0.614
+0.15%
$ 14.67 million $ 500,213
Jan 14, 3 AM $ 0.612
+0.77%
$ 14.61 million $ 470,980
Jan 14, 2 AM $ 0.607
+0.45%
$ 14.49 million $ 462,314
Jan 14, 1 AM $ 0.604
-0.51%
$ 14.41 million $ 402,851
Jan 14, 12 AM $ 0.596
+0.83%
$ 14.24 million $ 365,637
Jan 13, 11 PM $ 0.592
-2.02%
$ 14.13 million $ 340,680
Jan 13, 10 PM $ 0.6
+3.93%
$ 14.33 million $ 332,042
Jan 13, 9 PM $ 0.577
+0.30%
$ 13.79 million $ 305,530
Jan 13, 8 PM $ 0.576
-1.71%
$ 13.75 million $ 319,279
Jan 13, 7 PM $ 0.586
+1.81%
$ 13.99 million $ 319,393
Jan 13, 6 PM $ 0.574
+0.10%
$ 13.71 million $ 310,815
Jan 13, 5 PM $ 0.574
-1.32%
$ 13.71 million $ 317,981
Jan 13, 4 PM $ 0.581
+0.85%
$ 13.87 million $ 321,496
Jan 13, 3 PM $ 0.573
-0.05%
$ 13.68 million $ 305,884
Jan 13, 2 PM $ 0.574
+0.44%
$ 13.71 million $ 304,006
Jan 13, 1 PM $ 0.572
+0.37%
$ 13.65 million $ 310,905
Jan 13, 12 PM $ 0.569
+0.42%
$ 13.6 million $ 311,835
Jan 13, 11 AM $ 0.569
-0.25%
$ 13.58 million $ 314,294
Jan 13, 10 AM $ 0.57
+0.30%
$ 13.6 million $ 327,379
Jan 13, 9 AM $ 0.571
+0.39%
$ 13.62 million $ 333,210
Jan 13, 8 AM $ 0.569
+0.23%
$ 13.59 million $ 334,009
Jan 13, 7 AM $ 0.568
-0.11%
$ 13.56 million $ 358,976
Jan 13, 6 AM $ 0.567
+0.02%
$ 13.54 million $ 395,361
Jan 13, 5 AM $ 0.566
+0.23%
$ 13.53 million $ 398,603
Jan 13, 4 AM $ 0.564
+0.55%
$ 13.47 million $ 362,803
Jan 13, 3 AM $ 0.561
+0.09%
$ 13.4 million $ 409,159
Jan 13, 2 AM $ 0.562
+0.39%
$ 13.41 million $ 472,265
Jan 13, 1 AM $ 0.56
-0.67%
$ 13.36 million $ 490,416
Jan 13, 12 AM $ 0.562
+0.45%
$ 13.42 million $ 502,591
Jan 12, 11 PM $ 0.559
-0.53%
$ 13.35 million $ 518,020
Jan 12, 10 PM $ 0.562
-0.43%
$ 13.42 million $ 522,446
Jan 12, 9 PM $ 0.563
-1.69%
$ 13.45 million $ 504,224
Jan 12, 8 PM $ 0.573
-0.42%
$ 13.68 million $ 490,600
Jan 12, 7 PM $ 0.575
-0.12%
$ 13.73 million $ 490,907
Jan 12, 6 PM $ 0.576
+0.37%
$ 13.75 million $ 492,657
Jan 12, 5 PM $ 0.574
-2.56%
$ 13.7 million $ 483,121
Jan 12, 4 PM $ 0.587
+2.50%
$ 14.01 million $ 474,434
Jan 12, 3 PM $ 0.572
+0.35%
$ 13.67 million $ 482,917
Jan 12, 2 PM $ 0.572
+0.47%
$ 13.67 million $ 494,246
Jan 12, 1 PM $ 0.57
-1.08%
$ 13.6 million $ 479,973