Aerovek Aviation Historical Data

AERO Page 61
Download
Date Close Price change Market cap Trading volume
Jan 8, 10 AM $ 0.548
+1.31%
$ 13.08 million $ 291,410
Jan 8, 9 AM $ 0.54
-1.04%
$ 12.91 million $ 296,852
Jan 8, 8 AM $ 0.547
-0.55%
$ 13.06 million $ 315,099
Jan 8, 7 AM $ 0.548
+1.07%
$ 13.09 million $ 316,611
Jan 8, 6 AM $ 0.544
-1.59%
$ 12.99 million $ 304,794
Jan 8, 5 AM $ 0.552
-0.31%
$ 13.19 million $ 298,535
Jan 8, 4 AM $ 0.554
+0.93%
$ 13.23 million $ 297,861
Jan 8, 3 AM $ 0.549
-1.63%
$ 13.11 million $ 295,784
Jan 8, 2 AM $ 0.559
-0.13%
$ 13.34 million $ 291,371
Jan 8, 1 AM $ 0.56
-0.12%
$ 13.38 million $ 286,771
Jan 8, 12 AM $ 0.561
+0.18%
$ 13.41 million $ 283,374
Jan 7, 11 PM $ 0.56
+0.83%
$ 13.38 million $ 289,976
Jan 7, 10 PM $ 0.556
-0.27%
$ 13.27 million $ 286,598
Jan 7, 9 PM $ 0.557
-0.14%
$ 13.31 million $ 287,014
Jan 7, 8 PM $ 0.559
-0.99%
$ 13.36 million $ 296,032
Jan 7, 7 PM $ 0.565
+0.52%
$ 13.5 million $ 299,051
Jan 7, 6 PM $ 0.564
+0.23%
$ 13.48 million $ 299,939
Jan 7, 5 PM $ 0.563
+0.75%
$ 13.45 million $ 303,354
Jan 7, 4 PM $ 0.559
-0.39%
$ 13.35 million $ 307,665
Jan 7, 3 PM $ 0.563
-1.21%
$ 13.44 million $ 326,128
Jan 7, 2 PM $ 0.57
-0.61%
$ 13.6 million $ 327,076
Jan 7, 1 PM $ 0.574
-0.03%
$ 13.7 million $ 370,572
Jan 7, 12 PM $ 0.575
-0.54%
$ 13.73 million $ 384,209
Jan 7, 11 AM $ 0.578
+0.38%
$ 13.79 million $ 394,886
Jan 7, 10 AM $ 0.576
+1.00%
$ 13.76 million $ 396,722
Jan 7, 9 AM $ 0.571
-4.17%
$ 13.62 million $ 386,632
Jan 7, 8 AM $ 0.596
+0.05%
$ 14.24 million $ 384,013
Jan 7, 7 AM $ 0.596
+1.29%
$ 14.22 million $ 382,409
Jan 7, 6 AM $ 0.589
+0.02%
$ 14.06 million $ 385,717
Jan 7, 5 AM $ 0.589
+0.03%
$ 14.07 million $ 396,126
Jan 7, 4 AM $ 0.589
-0.24%
$ 14.07 million $ 415,637
Jan 7, 3 AM $ 0.592
+0.03%
$ 14.13 million $ 437,460
Jan 7, 2 AM $ 0.59
+0.82%
$ 14.1 million $ 443,335
Jan 7, 1 AM $ 0.586
-0.86%
$ 14 million $ 456,956
Jan 7, 12 AM $ 0.592
-2.00%
$ 14.13 million $ 470,718
Jan 6, 11 PM $ 0.604
+0.60%
$ 14.41 million $ 477,374
Jan 6, 10 PM $ 0.599
+0.89%
$ 14.31 million $ 474,433
Jan 6, 9 PM $ 0.594
-0.02%
$ 14.18 million $ 491,343
Jan 6, 8 PM $ 0.593
+1.96%
$ 14.16 million $ 496,555
Jan 6, 7 PM $ 0.582
+0.15%
$ 13.89 million $ 527,265
Jan 6, 6 PM $ 0.583
+1.41%
$ 13.93 million $ 595,094
Jan 6, 5 PM $ 0.575
-3.18%
$ 13.73 million $ 630,725
Jan 6, 4 PM $ 0.594
-2.30%
$ 14.18 million $ 686,471
Jan 6, 3 PM $ 0.606
+0.13%
$ 14.47 million $ 707,244
Jan 6, 2 PM $ 0.611
-0.99%
$ 14.58 million $ 722,247
Jan 6, 1 PM $ 0.614
+0.11%
$ 14.67 million $ 693,175
Jan 6, 12 PM $ 0.617
+0.85%
$ 14.74 million $ 696,586
Jan 6, 11 AM $ 0.614
+1.94%
$ 14.66 million $ 694,840
Jan 6, 10 AM $ 0.603
-0.05%
$ 14.39 million $ 688,265
Jan 6, 9 AM $ 0.603
+0.28%
$ 14.4 million $ 707,562