Aerovek Aviation Historical Data

AERO Page 73
Download
Date Close Price change Market cap Trading volume
Dec 14, 9 PM $ 0.578
-1.06%
$ 13.8 million $ 176,272
Dec 14, 8 PM $ 0.584
-0.14%
$ 13.95 million $ 173,029
Dec 14, 7 PM $ 0.586
-0.48%
$ 13.98 million $ 168,711
Dec 14, 6 PM $ 0.588
+0.22%
$ 14.05 million $ 165,561
Dec 14, 5 PM $ 0.587
-0.02%
$ 14.02 million $ 162,367
Dec 14, 4 PM $ 0.587
-0.32%
$ 14.02 million $ 156,479
Dec 14, 3 PM $ 0.589
-0.17%
$ 14.07 million $ 155,271
Dec 14, 2 PM $ 0.59
-0.67%
$ 14.09 million $ 157,264
Dec 14, 1 PM $ 0.594
-0.17%
$ 14.17 million $ 167,896
Dec 14, 12 PM $ 0.598
+0.29%
$ 14.28 million $ 177,447
Dec 14, 11 AM $ 0.597
-1.17%
$ 14.26 million $ 185,369
Dec 14, 10 AM $ 0.605
-0.13%
$ 14.44 million $ 187,652
Dec 14, 9 AM $ 0.606
-0.05%
$ 14.46 million $ 187,645
Dec 14, 8 AM $ 0.607
-0.46%
$ 14.5 million $ 188,900
Dec 14, 7 AM $ 0.609
+0.02%
$ 14.55 million $ 191,686
Dec 14, 6 AM $ 0.61
-0.02%
$ 14.56 million $ 189,942
Dec 14, 5 AM $ 0.611
-0.51%
$ 14.58 million $ 184,518
Dec 14, 4 AM $ 0.615
-0.24%
$ 14.7 million $ 178,948
Dec 14, 3 AM $ 0.617
-0.34%
$ 14.73 million $ 173,608
Dec 14, 2 AM $ 0.616
+1.17%
$ 14.72 million $ 160,738
Dec 14, 1 AM $ 0.609
+0.20%
$ 14.55 million $ 155,137
Dec 14, 12 AM $ 0.608
+0.48%
$ 14.52 million $ 154,160
Dec 13, 11 PM $ 0.606
+0.20%
$ 14.47 million $ 162,060
Dec 13, 10 PM $ 0.605
-0.12%
$ 14.45 million $ 159,001
Dec 13, 9 PM $ 0.605
-0.40%
$ 14.44 million $ 157,326
Dec 13, 8 PM $ 0.607
-0.02%
$ 14.5 million $ 163,611
Dec 13, 7 PM $ 0.607
+0.02%
$ 14.5 million $ 164,550
Dec 13, 6 PM $ 0.607
-0.02%
$ 14.5 million $ 172,993
Dec 13, 5 PM $ 0.607
-0.13%
$ 14.5 million $ 177,353
Dec 13, 4 PM $ 0.608
+0.00%
$ 14.53 million $ 184,179
Dec 13, 3 PM $ 0.608
+0.70%
$ 14.52 million $ 203,962
Dec 13, 2 PM $ 0.603
-0.35%
$ 14.4 million $ 220,790
Dec 13, 1 PM $ 0.605
+0.03%
$ 14.45 million $ 218,259
Dec 13, 12 PM $ 0.604
-0.58%
$ 14.43 million $ 207,739
Dec 13, 11 AM $ 0.608
-0.31%
$ 14.53 million $ 207,125
Dec 13, 10 AM $ 0.611
+0.51%
$ 14.6 million $ 201,613
Dec 13, 9 AM $ 0.609
-0.38%
$ 14.53 million $ 195,955
Dec 13, 8 AM $ 0.611
+0.51%
$ 14.6 million $ 194,168
Dec 13, 7 AM $ 0.607
+0.15%
$ 14.51 million $ 190,367
Dec 13, 6 AM $ 0.607
-0.03%
$ 14.49 million $ 190,222
Dec 13, 5 AM $ 0.606
-0.23%
$ 14.48 million $ 193,333
Dec 13, 4 AM $ 0.608
-0.02%
$ 14.52 million $ 194,636
Dec 13, 3 AM $ 0.607
-0.08%
$ 14.5 million $ 198,855
Dec 13, 2 AM $ 0.607
-0.12%
$ 14.5 million $ 197,841
Dec 13, 1 AM $ 0.608
-0.36%
$ 14.52 million $ 199,235
Dec 13, 12 AM $ 0.609
-0.21%
$ 14.55 million $ 200,079
Dec 12, 11 PM $ 0.61
-0.33%
$ 14.56 million $ 192,530
Dec 12, 10 PM $ 0.611
+0.25%
$ 14.58 million $ 194,093
Dec 12, 9 PM $ 0.61
+0.69%
$ 14.57 million $ 198,800
Dec 12, 8 PM $ 0.606
-0.18%
$ 14.47 million $ 213,724