Aerovek Aviation Historical Data

AERO Page 64
Download
Date Close Price change Market cap Trading volume
Jan 2, 7 AM $ 0.472
-0.76%
$ 11.27 million $ 707,345
Jan 2, 6 AM $ 0.476
+0.80%
$ 11.38 million $ 709,261
Jan 2, 5 AM $ 0.473
+0.00%
$ 11.29 million $ 699,388
Jan 2, 4 AM $ 0.473
-0.71%
$ 11.29 million $ 713,185
Jan 2, 3 AM $ 0.476
+0.70%
$ 11.37 million $ 718,957
Jan 2, 2 AM $ 0.473
+0.36%
$ 11.3 million $ 698,659
Jan 2, 1 AM $ 0.47
-0.11%
$ 11.22 million $ 692,493
Jan 2, 12 AM $ 0.47
+0.00%
$ 11.24 million $ 686,383
Jan 1, 11 PM $ 0.47
-0.04%
$ 11.22 million $ 643,419
Jan 1, 10 PM $ 0.467
+0.60%
$ 11.14 million $ 620,692
Jan 1, 9 PM $ 0.462
+0.59%
$ 11.04 million $ 603,176
Jan 1, 8 PM $ 0.455
-1.22%
$ 10.87 million $ 577,642
Jan 1, 7 PM $ 0.461
+2.17%
$ 11.01 million $ 566,552
Jan 1, 6 PM $ 0.45
-1.08%
$ 10.75 million $ 560,494
Jan 1, 5 PM $ 0.455
+1.16%
$ 10.87 million $ 571,279
Jan 1, 4 PM $ 0.45
+3.43%
$ 10.74 million $ 530,565
Jan 1, 3 PM $ 0.435
+0.51%
$ 10.39 million $ 525,618
Jan 1, 2 PM $ 0.433
+0.81%
$ 10.37 million $ 515,835
Jan 1, 1 PM $ 0.424
+0.02%
$ 10.12 million $ 494,642
Jan 1, 12 PM $ 0.419
+0.99%
$ 10 million $ 452,757
Jan 1, 11 AM $ 0.417
-0.31%
$ 9.97 million $ 466,449
Jan 1, 10 AM $ 0.419
+0.72%
$ 9.98 million $ 462,990
Jan 1, 9 AM $ 0.416
-0.50%
$ 9.93 million $ 461,089
Jan 1, 8 AM $ 0.418
+0.82%
$ 9.98 million $ 466,995
Jan 1, 7 AM $ 0.414
+1.37%
$ 9.9 million $ 456,273
Jan 1, 6 AM $ 0.408
-0.10%
$ 9.73 million $ 450,519
Jan 1, 5 AM $ 0.408
+2.26%
$ 9.74 million $ 448,228
Jan 1, 4 AM $ 0.398
-1.51%
$ 9.51 million $ 430,956
Jan 1, 3 AM $ 0.404
+0.30%
$ 9.65 million $ 408,224
Jan 1, 2 AM $ 0.403
-2.09%
$ 9.62 million $ 407,834
Jan 1, 1 AM $ 0.41
+1.06%
$ 9.79 million $ 404,861
Jan 1, 12 AM $ 0.406
+0.45%
$ 9.69 million $ 390,167
Dec 31, 11 PM $ 0.402
-0.72%
$ 9.61 million $ 392,547
Dec 31, 10 PM $ 0.403
-0.79%
$ 9.63 million $ 390,720
Dec 31, 9 PM $ 0.405
-1.24%
$ 9.66 million $ 392,248
Dec 31, 8 PM $ 0.409
+0.64%
$ 9.78 million $ 399,853
Dec 31, 7 PM $ 0.408
-0.63%
$ 9.74 million $ 408,154
Dec 31, 6 PM $ 0.411
+0.39%
$ 9.81 million $ 436,712
Dec 31, 5 PM $ 0.409
-3.67%
$ 9.78 million $ 485,819
Dec 31, 4 PM $ 0.425
-3.43%
$ 10.15 million $ 565,080
Dec 31, 3 PM $ 0.44
-0.77%
$ 10.51 million $ 567,086
Dec 31, 2 PM $ 0.444
-0.25%
$ 10.59 million $ 562,771
Dec 31, 1 PM $ 0.445
+0.66%
$ 10.62 million $ 552,160
Dec 31, 12 PM $ 0.442
+0.57%
$ 10.56 million $ 584,774
Dec 31, 11 AM $ 0.44
+1.99%
$ 10.5 million $ 583,439
Dec 31, 10 AM $ 0.43
-0.19%
$ 10.27 million $ 580,647
Dec 31, 9 AM $ 0.431
-0.16%
$ 10.29 million $ 581,032
Dec 31, 8 AM $ 0.432
-1.26%
$ 10.32 million $ 573,759
Dec 31, 7 AM $ 0.437
+0.14%
$ 10.43 million $ 565,081
Dec 31, 6 AM $ 0.436
+0.05%
$ 10.41 million $ 565,800