Aerovek Aviation Historical Data

AERO Page 70
Download
Date Close Price change Market cap Trading volume
Dec 21, 12 AM $ 0.511
-1.24%
$ 12.2 million $ 307,999
Dec 20, 11 PM $ 0.517
-0.31%
$ 12.36 million $ 306,961
Dec 20, 10 PM $ 0.519
-0.10%
$ 12.39 million $ 307,836
Dec 20, 9 PM $ 0.52
+0.31%
$ 12.41 million $ 317,134
Dec 20, 8 PM $ 0.516
+0.04%
$ 12.33 million $ 323,544
Dec 20, 7 PM $ 0.516
-0.92%
$ 12.33 million $ 356,242
Dec 20, 6 PM $ 0.521
+0.64%
$ 12.44 million $ 353,764
Dec 20, 5 PM $ 0.518
-0.71%
$ 12.36 million $ 357,670
Dec 20, 4 PM $ 0.52
+0.13%
$ 12.43 million $ 367,434
Dec 20, 3 PM $ 0.519
-0.46%
$ 12.39 million $ 364,126
Dec 20, 2 PM $ 0.521
+1.24%
$ 12.45 million $ 309,141
Dec 20, 1 PM $ 0.514
+0.14%
$ 12.29 million $ 309,656
Dec 20, 12 PM $ 0.514
-0.50%
$ 12.28 million $ 311,958
Dec 20, 11 AM $ 0.517
+0.68%
$ 12.34 million $ 339,502
Dec 20, 10 AM $ 0.512
-0.68%
$ 12.23 million $ 378,563
Dec 20, 9 AM $ 0.516
+0.35%
$ 12.33 million $ 378,886
Dec 20, 8 AM $ 0.514
-0.48%
$ 12.28 million $ 375,517
Dec 20, 7 AM $ 0.516
-0.23%
$ 12.33 million $ 379,432
Dec 20, 6 AM $ 0.51
-0.51%
$ 12.19 million $ 372,130
Dec 20, 5 AM $ 0.513
+1.16%
$ 12.25 million $ 342,112
Dec 20, 4 AM $ 0.507
+0.04%
$ 12.1 million $ 332,876
Dec 20, 3 AM $ 0.506
+0.20%
$ 12.09 million $ 338,811
Dec 20, 2 AM $ 0.505
+0.14%
$ 12.07 million $ 348,234
Dec 20, 1 AM $ 0.506
+0.72%
$ 12.08 million $ 347,420
Dec 20, 12 AM $ 0.503
+0.56%
$ 12.01 million $ 339,182
Dec 19, 11 PM $ 0.499
-0.04%
$ 11.93 million $ 341,035
Dec 19, 10 PM $ 0.499
+0.38%
$ 11.92 million $ 339,473
Dec 19, 9 PM $ 0.497
-0.94%
$ 11.87 million $ 333,688
Dec 19, 8 PM $ 0.502
+4.10%
$ 12 million $ 323,433
Dec 19, 7 PM $ 0.483
+1.32%
$ 11.53 million $ 304,046
Dec 19, 6 PM $ 0.476
-0.06%
$ 11.36 million $ 306,118
Dec 19, 5 PM $ 0.479
-0.75%
$ 11.44 million $ 308,014
Dec 19, 4 PM $ 0.485
+0.48%
$ 11.59 million $ 331,055
Dec 19, 3 PM $ 0.483
-0.43%
$ 11.53 million $ 333,243
Dec 19, 2 PM $ 0.483
-0.41%
$ 11.55 million $ 342,109
Dec 19, 1 PM $ 0.485
-0.53%
$ 11.59 million $ 370,885
Dec 19, 12 PM $ 0.488
-0.16%
$ 11.66 million $ 377,397
Dec 19, 11 AM $ 0.49
+0.60%
$ 11.71 million $ 347,773
Dec 19, 10 AM $ 0.487
+0.85%
$ 11.63 million $ 308,233
Dec 19, 9 AM $ 0.483
-0.43%
$ 11.53 million $ 305,050
Dec 19, 8 AM $ 0.487
+0.04%
$ 11.64 million $ 307,066
Dec 19, 7 AM $ 0.487
+0.77%
$ 11.63 million $ 301,453
Dec 19, 6 AM $ 0.483
+0.77%
$ 11.54 million $ 292,061
Dec 19, 5 AM $ 0.48
-1.29%
$ 11.47 million $ 294,228
Dec 19, 4 AM $ 0.487
+0.56%
$ 11.62 million $ 293,014
Dec 19, 3 AM $ 0.483
+3.36%
$ 11.53 million $ 290,125
Dec 19, 2 AM $ 0.468
+0.78%
$ 11.17 million $ 278,580
Dec 19, 1 AM $ 0.464
-0.64%
$ 11.09 million $ 273,093
Dec 19, 12 AM $ 0.466
-1.54%
$ 11.12 million $ 275,140
Dec 18, 11 PM $ 0.473
-1.23%
$ 11.3 million $ 272,811