Aerovek Aviation Historical Data

AERO Page 75
Download
Date Close Price change Market cap Trading volume
Dec 10, 7 PM $ 0.658
+0.44%
$ 15.71 million $ 316,892
Dec 10, 6 PM $ 0.655
+1.33%
$ 15.64 million $ 306,066
Dec 10, 5 PM $ 0.645
+0.99%
$ 15.43 million $ 321,246
Dec 10, 4 PM $ 0.64
-1.60%
$ 15.28 million $ 335,880
Dec 10, 3 PM $ 0.651
-0.50%
$ 15.54 million $ 353,603
Dec 10, 2 PM $ 0.654
-0.55%
$ 15.62 million $ 371,490
Dec 10, 1 PM $ 0.658
+0.21%
$ 15.71 million $ 362,719
Dec 10, 12 PM $ 0.656
-0.85%
$ 15.67 million $ 363,763
Dec 10, 11 AM $ 0.661
-0.21%
$ 15.78 million $ 354,618
Dec 10, 10 AM $ 0.663
-0.36%
$ 15.85 million $ 345,828
Dec 10, 9 AM $ 0.666
+0.36%
$ 15.91 million $ 336,675
Dec 10, 8 AM $ 0.663
-0.39%
$ 15.84 million $ 336,010
Dec 10, 7 AM $ 0.665
+0.00%
$ 15.88 million $ 336,159
Dec 10, 6 AM $ 0.665
+0.15%
$ 15.88 million $ 335,147
Dec 10, 5 AM $ 0.663
-0.15%
$ 15.83 million $ 334,506
Dec 10, 4 AM $ 0.665
+0.45%
$ 15.88 million $ 341,198
Dec 10, 3 AM $ 0.663
+0.00%
$ 15.83 million $ 345,095
Dec 10, 2 AM $ 0.663
-0.30%
$ 15.83 million $ 350,497
Dec 10, 1 AM $ 0.663
-0.60%
$ 15.83 million $ 350,548
Dec 10, 12 AM $ 0.667
+0.00%
$ 15.93 million $ 380,329
Dec 9, 11 PM $ 0.667
-0.60%
$ 15.93 million $ 378,869
Dec 9, 10 PM $ 0.672
+0.75%
$ 16.05 million $ 378,428
Dec 9, 9 PM $ 0.667
-0.60%
$ 15.93 million $ 374,589
Dec 9, 8 PM $ 0.671
-1.18%
$ 16.02 million $ 372,266
Dec 9, 7 PM $ 0.679
-0.73%
$ 16.22 million $ 362,662
Dec 9, 6 PM $ 0.682
-1.02%
$ 16.29 million $ 348,129
Dec 9, 5 PM $ 0.685
-1.58%
$ 16.36 million $ 328,830
Dec 9, 4 PM $ 0.693
+2.06%
$ 16.55 million $ 306,624
Dec 9, 3 PM $ 0.666
+2.46%
$ 15.91 million $ 270,351
Dec 9, 2 PM $ 0.65
-0.76%
$ 15.52 million $ 270,313
Dec 9, 1 PM $ 0.655
-0.46%
$ 15.64 million $ 279,738
Dec 9, 12 PM $ 0.658
+0.61%
$ 15.71 million $ 284,216
Dec 9, 11 AM $ 0.654
+0.62%
$ 15.62 million $ 293,056
Dec 9, 10 AM $ 0.65
-0.31%
$ 15.52 million $ 292,745
Dec 9, 9 AM $ 0.652
-0.15%
$ 15.57 million $ 289,342
Dec 9, 8 AM $ 0.653
-0.15%
$ 15.59 million $ 290,058
Dec 9, 7 AM $ 0.654
-0.15%
$ 15.62 million $ 292,871
Dec 9, 6 AM $ 0.652
-0.46%
$ 15.57 million $ 299,096
Dec 9, 5 AM $ 0.655
-0.46%
$ 15.64 million $ 306,182
Dec 9, 4 AM $ 0.656
-1.20%
$ 15.67 million $ 297,088
Dec 9, 3 AM $ 0.664
+0.15%
$ 15.86 million $ 296,683
Dec 9, 2 AM $ 0.664
+0.15%
$ 15.86 million $ 284,879
Dec 9, 1 AM $ 0.663
+0.00%
$ 15.83 million $ 287,584
Dec 9, 12 AM $ 0.663
-0.15%
$ 15.83 million $ 259,478
Dec 8, 11 PM $ 0.666
+0.00%
$ 15.91 million $ 270,334
Dec 8, 10 PM $ 0.664
-0.75%
$ 15.86 million $ 278,911
Dec 8, 9 PM $ 0.669
+0.00%
$ 15.98 million $ 312,986
Dec 8, 8 PM $ 0.669
+1.06%
$ 15.98 million $ 315,179
Dec 8, 7 PM $ 0.664
+0.15%
$ 15.86 million $ 326,379
Dec 8, 6 PM $ 0.663
-1.04%
$ 15.83 million $ 329,134