Aerovek Aviation Historical Data

AERO Page 72
Download
Date Close Price change Market cap Trading volume
Dec 16, 10 PM $ 0.541
-0.13%
$ 12.92 million $ 165,572
Dec 16, 9 PM $ 0.543
+0.39%
$ 12.97 million $ 169,709
Dec 16, 8 PM $ 0.544
+0.13%
$ 12.98 million $ 169,982
Dec 16, 7 PM $ 0.543
-0.15%
$ 12.97 million $ 170,228
Dec 16, 6 PM $ 0.544
+1.13%
$ 13 million $ 173,709
Dec 16, 5 PM $ 0.538
-1.03%
$ 12.85 million $ 185,141
Dec 16, 4 PM $ 0.543
-1.07%
$ 12.98 million $ 206,484
Dec 16, 3 PM $ 0.549
+0.66%
$ 13.1 million $ 222,960
Dec 16, 2 PM $ 0.545
+0.00%
$ 13.02 million $ 236,988
Dec 16, 1 PM $ 0.545
+0.94%
$ 13.02 million $ 241,050
Dec 16, 12 PM $ 0.54
+0.41%
$ 12.9 million $ 258,595
Dec 16, 11 AM $ 0.538
-0.28%
$ 12.85 million $ 254,273
Dec 16, 10 AM $ 0.539
+1.20%
$ 12.88 million $ 251,941
Dec 16, 9 AM $ 0.533
-0.11%
$ 12.73 million $ 254,421
Dec 16, 8 AM $ 0.534
-0.11%
$ 12.75 million $ 257,785
Dec 16, 7 AM $ 0.535
-0.56%
$ 12.78 million $ 254,165
Dec 16, 6 AM $ 0.538
+1.15%
$ 12.84 million $ 256,482
Dec 16, 5 AM $ 0.532
+0.11%
$ 12.71 million $ 259,192
Dec 16, 4 AM $ 0.531
+0.02%
$ 12.68 million $ 259,182
Dec 16, 3 AM $ 0.53
-0.71%
$ 12.67 million $ 257,430
Dec 16, 2 AM $ 0.533
+0.00%
$ 12.73 million $ 255,349
Dec 16, 1 AM $ 0.533
+0.02%
$ 12.73 million $ 282,201
Dec 16, 12 AM $ 0.534
-0.65%
$ 12.76 million $ 278,046
Dec 15, 11 PM $ 0.538
+0.37%
$ 12.86 million $ 278,996
Dec 15, 10 PM $ 0.534
-0.69%
$ 12.76 million $ 287,189
Dec 15, 9 PM $ 0.535
+0.94%
$ 12.78 million $ 286,824
Dec 15, 8 PM $ 0.531
-0.84%
$ 12.67 million $ 291,507
Dec 15, 7 PM $ 0.534
+0.15%
$ 12.74 million $ 295,402
Dec 15, 6 PM $ 0.533
+0.95%
$ 12.72 million $ 292,446
Dec 15, 5 PM $ 0.528
-1.35%
$ 12.6 million $ 279,946
Dec 15, 4 PM $ 0.535
-0.72%
$ 12.77 million $ 259,275
Dec 15, 3 PM $ 0.539
-2.43%
$ 12.92 million $ 245,364
Dec 15, 2 PM $ 0.552
-0.36%
$ 13.19 million $ 227,237
Dec 15, 1 PM $ 0.556
-2.95%
$ 13.28 million $ 215,298
Dec 15, 12 PM $ 0.573
-0.05%
$ 13.69 million $ 185,099
Dec 15, 11 AM $ 0.573
-0.05%
$ 13.69 million $ 184,413
Dec 15, 10 AM $ 0.574
-1.43%
$ 13.7 million $ 182,238
Dec 15, 9 AM $ 0.582
+0.94%
$ 13.9 million $ 181,796
Dec 15, 8 AM $ 0.577
-0.16%
$ 13.77 million $ 178,421
Dec 15, 7 AM $ 0.579
+0.22%
$ 13.83 million $ 180,869
Dec 15, 6 AM $ 0.578
+0.29%
$ 13.8 million $ 178,873
Dec 15, 5 AM $ 0.577
+0.17%
$ 13.78 million $ 178,071
Dec 15, 4 AM $ 0.576
-0.43%
$ 13.75 million $ 182,307
Dec 15, 3 AM $ 0.578
-0.12%
$ 13.8 million $ 188,855
Dec 15, 2 AM $ 0.579
-0.24%
$ 13.82 million $ 203,365
Dec 15, 1 AM $ 0.58
+1.58%
$ 13.85 million $ 182,826
Dec 15, 12 AM $ 0.571
-0.49%
$ 13.64 million $ 183,932
Dec 14, 11 PM $ 0.574
-0.92%
$ 13.7 million $ 183,537
Dec 14, 10 PM $ 0.577
-0.26%
$ 13.77 million $ 177,444
Dec 14, 9 PM $ 0.578
-1.06%
$ 13.8 million $ 176,272