Aerovek Aviation Historical Data

AERO Page 71
Download
Date Close Price change Market cap Trading volume
Dec 18, 11 PM $ 0.473
-1.23%
$ 11.3 million $ 272,811
Dec 18, 10 PM $ 0.479
+0.00%
$ 11.44 million $ 280,278
Dec 18, 9 PM $ 0.479
+0.31%
$ 11.44 million $ 291,607
Dec 18, 8 PM $ 0.472
+0.88%
$ 11.28 million $ 293,657
Dec 18, 7 PM $ 0.467
-2.65%
$ 11.15 million $ 291,935
Dec 18, 6 PM $ 0.479
-1.66%
$ 11.44 million $ 295,165
Dec 18, 5 PM $ 0.487
-4.40%
$ 11.62 million $ 294,334
Dec 18, 4 PM $ 0.509
-0.18%
$ 12.16 million $ 281,754
Dec 18, 3 PM $ 0.51
+2.08%
$ 12.18 million $ 298,706
Dec 18, 2 PM $ 0.497
-1.13%
$ 11.88 million $ 313,288
Dec 18, 1 PM $ 0.503
+2.07%
$ 12.01 million $ 300,247
Dec 18, 12 PM $ 0.489
-0.49%
$ 11.68 million $ 293,299
Dec 18, 11 AM $ 0.491
-0.39%
$ 11.74 million $ 298,204
Dec 18, 10 AM $ 0.493
+0.10%
$ 11.77 million $ 304,270
Dec 18, 9 AM $ 0.494
+1.04%
$ 11.79 million $ 307,568
Dec 18, 8 AM $ 0.489
+0.06%
$ 11.67 million $ 304,318
Dec 18, 7 AM $ 0.487
+0.08%
$ 11.64 million $ 302,714
Dec 18, 6 AM $ 0.486
-1.16%
$ 11.62 million $ 301,886
Dec 18, 5 AM $ 0.491
-1.62%
$ 11.74 million $ 297,799
Dec 18, 4 AM $ 0.499
+0.10%
$ 11.93 million $ 298,158
Dec 18, 3 AM $ 0.499
-0.38%
$ 11.92 million $ 300,035
Dec 18, 2 AM $ 0.501
+0.82%
$ 11.97 million $ 301,663
Dec 18, 1 AM $ 0.496
-1.31%
$ 11.84 million $ 306,720
Dec 18, 12 AM $ 0.502
+0.58%
$ 11.99 million $ 310,092
Dec 17, 11 PM $ 0.499
-1.65%
$ 11.93 million $ 306,740
Dec 17, 10 PM $ 0.506
-0.63%
$ 12.08 million $ 301,325
Dec 17, 9 PM $ 0.509
+0.02%
$ 12.16 million $ 285,092
Dec 17, 8 PM $ 0.509
-0.55%
$ 12.16 million $ 274,738
Dec 17, 7 PM $ 0.513
+0.14%
$ 12.26 million $ 262,960
Dec 17, 6 PM $ 0.513
-0.83%
$ 12.25 million $ 247,082
Dec 17, 5 PM $ 0.517
-0.63%
$ 12.35 million $ 245,850
Dec 17, 4 PM $ 0.52
-1.59%
$ 12.43 million $ 222,294
Dec 17, 3 PM $ 0.539
-0.57%
$ 12.87 million $ 197,715
Dec 17, 2 PM $ 0.545
+3.42%
$ 13.01 million $ 176,055
Dec 17, 1 PM $ 0.526
-0.27%
$ 12.55 million $ 161,591
Dec 17, 12 PM $ 0.527
-0.02%
$ 12.58 million $ 171,783
Dec 17, 11 AM $ 0.526
+1.41%
$ 12.57 million $ 173,910
Dec 17, 10 AM $ 0.519
-0.33%
$ 12.4 million $ 176,976
Dec 17, 9 AM $ 0.521
-0.34%
$ 12.45 million $ 177,282
Dec 17, 8 AM $ 0.523
-0.49%
$ 12.5 million $ 177,760
Dec 17, 7 AM $ 0.526
+0.59%
$ 12.56 million $ 179,801
Dec 17, 6 AM $ 0.523
+0.00%
$ 12.49 million $ 180,886
Dec 17, 5 AM $ 0.523
-0.11%
$ 12.49 million $ 181,850
Dec 17, 4 AM $ 0.524
-1.32%
$ 12.5 million $ 180,225
Dec 17, 3 AM $ 0.531
-0.19%
$ 12.67 million $ 177,357
Dec 17, 2 AM $ 0.532
-0.84%
$ 12.7 million $ 174,702
Dec 17, 1 AM $ 0.537
+0.13%
$ 12.82 million $ 169,860
Dec 17, 12 AM $ 0.536
-0.24%
$ 12.8 million $ 165,409
Dec 16, 11 PM $ 0.539
-0.31%
$ 12.87 million $ 167,279
Dec 16, 10 PM $ 0.541
-0.13%
$ 12.92 million $ 165,572