Aerovek Aviation Historical Data

AERO Page 66
Download
Date Close Price change Market cap Trading volume
Dec 29, 5 AM $ 0.49
+0.06%
$ 11.71 million $ 153,351
Dec 29, 4 AM $ 0.49
-0.26%
$ 11.69 million $ 149,600
Dec 29, 3 AM $ 0.49
+2.21%
$ 11.69 million $ 143,544
Dec 29, 2 AM $ 0.479
+1.42%
$ 11.44 million $ 131,756
Dec 29, 1 AM $ 0.472
+0.23%
$ 11.27 million $ 128,410
Dec 29, 12 AM $ 0.471
+1.07%
$ 11.24 million $ 125,376
Dec 28, 11 PM $ 0.466
-0.13%
$ 11.14 million $ 125,206
Dec 28, 10 PM $ 0.467
+0.52%
$ 11.15 million $ 131,768
Dec 28, 9 PM $ 0.465
+0.54%
$ 11.1 million $ 133,460
Dec 28, 8 PM $ 0.463
+0.11%
$ 11.06 million $ 132,397
Dec 28, 7 PM $ 0.463
-1.55%
$ 11.05 million $ 131,546
Dec 28, 6 PM $ 0.47
-0.15%
$ 11.23 million $ 127,220
Dec 28, 5 PM $ 0.47
-0.11%
$ 11.23 million $ 124,664
Dec 28, 4 PM $ 0.472
+0.06%
$ 11.27 million $ 127,945
Dec 28, 3 PM $ 0.472
-0.36%
$ 11.28 million $ 130,896
Dec 28, 2 PM $ 0.477
+0.82%
$ 11.39 million $ 114,094
Dec 28, 1 PM $ 0.474
+0.08%
$ 11.32 million $ 107,037
Dec 28, 12 PM $ 0.474
+0.00%
$ 11.32 million $ 109,354
Dec 28, 11 AM $ 0.475
-0.13%
$ 11.35 million $ 107,569
Dec 28, 10 AM $ 0.475
+0.23%
$ 11.36 million $ 107,895
Dec 28, 9 AM $ 0.474
-0.79%
$ 11.33 million $ 112,109
Dec 28, 8 AM $ 0.477
-0.58%
$ 11.4 million $ 105,619
Dec 28, 7 AM $ 0.48
-0.23%
$ 11.47 million $ 102,428
Dec 28, 6 AM $ 0.481
+0.35%
$ 11.49 million $ 101,451
Dec 28, 5 AM $ 0.481
-0.29%
$ 11.48 million $ 99,546
Dec 28, 4 AM $ 0.482
+0.04%
$ 11.52 million $ 100,285
Dec 28, 3 AM $ 0.482
+0.10%
$ 11.51 million $ 99,935
Dec 28, 2 AM $ 0.481
+0.56%
$ 11.48 million $ 99,872
Dec 28, 1 AM $ 0.478
-0.35%
$ 11.43 million $ 97,637
Dec 28, 12 AM $ 0.481
+0.17%
$ 11.5 million $ 96,043
Dec 27, 11 PM $ 0.479
+1.25%
$ 11.44 million $ 92,092
Dec 27, 10 PM $ 0.473
+0.02%
$ 11.3 million $ 85,886
Dec 27, 9 PM $ 0.472
+0.75%
$ 11.28 million $ 83,211
Dec 27, 8 PM $ 0.47
-0.61%
$ 11.22 million $ 85,761
Dec 27, 7 PM $ 0.473
-0.11%
$ 11.29 million $ 84,610
Dec 27, 6 PM $ 0.473
-0.11%
$ 11.3 million $ 89,535
Dec 27, 5 PM $ 0.473
+0.42%
$ 11.3 million $ 90,737
Dec 27, 4 PM $ 0.471
+0.08%
$ 11.26 million $ 92,196
Dec 27, 3 PM $ 0.471
-0.02%
$ 11.24 million $ 90,505
Dec 27, 2 PM $ 0.471
-0.02%
$ 11.25 million $ 98,770
Dec 27, 1 PM $ 0.471
-0.30%
$ 11.25 million $ 101,119
Dec 27, 12 PM $ 0.473
-0.34%
$ 11.3 million $ 99,477
Dec 27, 11 AM $ 0.474
+0.23%
$ 11.32 million $ 101,036
Dec 27, 10 AM $ 0.473
-0.32%
$ 11.3 million $ 102,826
Dec 27, 9 AM $ 0.474
-0.42%
$ 11.33 million $ 95,018
Dec 27, 8 AM $ 0.476
+0.30%
$ 11.37 million $ 97,707
Dec 27, 7 AM $ 0.474
-0.08%
$ 11.33 million $ 101,048
Dec 27, 6 AM $ 0.475
+0.17%
$ 11.35 million $ 106,246
Dec 27, 5 AM $ 0.474
+0.02%
$ 11.33 million $ 109,930
Dec 27, 4 AM $ 0.474
-0.59%
$ 11.33 million $ 111,902