Aerovek Aviation Historical Data

AERO Page 76
Download
Date Close Price change Market cap Trading volume
Dec 8, 6 PM $ 0.663
-1.04%
$ 15.83 million $ 329,134
Dec 8, 5 PM $ 0.666
-0.15%
$ 15.91 million $ 343,167
Dec 8, 4 PM $ 0.669
+0.60%
$ 15.98 million $ 364,594
Dec 8, 3 PM $ 0.666
-1.77%
$ 15.91 million $ 371,171
Dec 8, 2 PM $ 0.683
+0.59%
$ 16.31 million $ 366,214
Dec 8, 1 PM $ 0.678
+0.30%
$ 16.19 million $ 364,224
Dec 8, 12 PM $ 0.678
-0.15%
$ 16.19 million $ 369,236
Dec 8, 11 AM $ 0.68
-0.73%
$ 16.24 million $ 361,878
Dec 8, 10 AM $ 0.687
+0.59%
$ 16.41 million $ 355,624
Dec 8, 9 AM $ 0.683
+0.44%
$ 16.31 million $ 364,173
Dec 8, 8 AM $ 0.678
-0.44%
$ 16.19 million $ 361,591
Dec 8, 7 AM $ 0.681
-0.44%
$ 16.26 million $ 361,379
Dec 8, 6 AM $ 0.684
+0.44%
$ 16.34 million $ 350,409
Dec 8, 5 AM $ 0.681
+0.15%
$ 16.26 million $ 340,919
Dec 8, 4 AM $ 0.679
+0.74%
$ 16.22 million $ 340,443
Dec 8, 3 AM $ 0.676
+0.00%
$ 16.14 million $ 334,442
Dec 8, 2 AM $ 0.676
+1.05%
$ 16.14 million $ 328,399
Dec 8, 1 AM $ 0.673
+2.12%
$ 16.02 million $ 321,576
Dec 8, 12 AM $ 0.658
+0.15%
$ 15.71 million $ 314,934
Dec 7, 11 PM $ 0.656
+0.31%
$ 15.62 million $ 308,671
Dec 7, 10 PM $ 0.654
-1.51%
$ 15.71 million $ 309,454
Dec 7, 9 PM $ 0.664
-2.21%
$ 15.98 million $ 283,894
Dec 7, 8 PM $ 0.678
-0.59%
$ 16.19 million $ 280,315
Dec 7, 7 PM $ 0.682
-0.15%
$ 16.29 million $ 276,482
Dec 7, 6 PM $ 0.685
+0.15%
$ 16.36 million $ 290,964
Dec 7, 5 PM $ 0.68
+2.87%
$ 16.24 million $ 282,378
Dec 7, 4 PM $ 0.658
-0.60%
$ 15.71 million $ 264,516
Dec 7, 3 PM $ 0.665
+3.10%
$ 15.88 million $ 273,180
Dec 7, 2 PM $ 0.645
-2.27%
$ 15.4 million $ 277,705
Dec 7, 1 PM $ 0.661
-0.30%
$ 15.79 million $ 301,786
Dec 7, 12 PM $ 0.663
+0.00%
$ 15.83 million $ 371,199
Dec 7, 11 AM $ 0.663
+0.30%
$ 15.83 million $ 384,506
Dec 7, 10 AM $ 0.661
-0.15%
$ 15.79 million $ 384,322
Dec 7, 9 AM $ 0.664
-0.75%
$ 15.86 million $ 378,932
Dec 7, 8 AM $ 0.671
+0.00%
$ 16.02 million $ 383,971
Dec 7, 7 AM $ 0.672
-0.59%
$ 16.05 million $ 386,436
Dec 7, 6 AM $ 0.676
+0.30%
$ 16.14 million $ 386,999
Dec 7, 5 AM $ 0.675
+0.00%
$ 16.12 million $ 392,417
Dec 7, 4 AM $ 0.675
-0.44%
$ 16.12 million $ 398,078
Dec 7, 3 AM $ 0.679
+0.74%
$ 16.22 million $ 395,510
Dec 7, 2 AM $ 0.674
+0.60%
$ 16.1 million $ 398,205
Dec 7, 1 AM $ 0.67
-0.59%
$ 16 million $ 398,020
Dec 7, 12 AM $ 0.672
+0.15%
$ 16.05 million $ 395,012
Dec 6, 11 PM $ 0.669
-1.04%
$ 15.98 million $ 389,539
Dec 6, 10 PM $ 0.676
+0.15%
$ 16.14 million $ 373,129
Dec 6, 9 PM $ 0.676
-0.15%
$ 16.14 million $ 374,943
Dec 6, 8 PM $ 0.677
+0.15%
$ 16.17 million $ 380,800
Dec 6, 7 PM $ 0.676
-0.59%
$ 16.14 million $ 375,106
Dec 6, 6 PM $ 0.681
-0.15%
$ 16.26 million $ 372,557
Dec 6, 5 PM $ 0.682
-0.58%
$ 16.29 million $ 379,131