Aerovek Aviation Historical Data

AERO Page 77
Download
Date Close Price change Market cap Trading volume
Dec 6, 5 PM $ 0.682
-0.58%
$ 16.29 million $ 379,131
Dec 6, 4 PM $ 0.688
+0.88%
$ 16.43 million $ 395,841
Dec 6, 3 PM $ 0.695
+1.46%
$ 16.6 million $ 427,327
Dec 6, 2 PM $ 0.684
+0.88%
$ 16.34 million $ 453,180
Dec 6, 1 PM $ 0.677
+2.73%
$ 16.17 million $ 429,864
Dec 6, 12 PM $ 0.657
+0.15%
$ 15.69 million $ 369,535
Dec 6, 11 AM $ 0.656
+0.61%
$ 15.67 million $ 365,797
Dec 6, 10 AM $ 0.654
-0.30%
$ 15.62 million $ 377,271
Dec 6, 9 AM $ 0.657
+1.08%
$ 15.69 million $ 402,248
Dec 6, 8 AM $ 0.651
+0.15%
$ 15.55 million $ 429,633
Dec 6, 7 AM $ 0.649
-0.46%
$ 15.5 million $ 435,070
Dec 6, 6 AM $ 0.652
-0.15%
$ 15.57 million $ 451,119
Dec 6, 5 AM $ 0.653
-0.31%
$ 15.59 million $ 475,414
Dec 6, 4 AM $ 0.657
-0.45%
$ 15.69 million $ 478,426
Dec 6, 3 AM $ 0.657
+1.23%
$ 15.64 million $ 503,019
Dec 6, 2 AM $ 0.648
-0.31%
$ 15.48 million $ 512,751
Dec 6, 1 AM $ 0.65
-0.31%
$ 15.52 million $ 548,079
Dec 6, 12 AM $ 0.65
-0.31%
$ 15.52 million $ 587,979
Dec 5, 11 PM $ 0.652
+0.15%
$ 15.57 million $ 604,626
Dec 5, 10 PM $ 0.655
+0.61%
$ 15.64 million $ 603,607
Dec 5, 9 PM $ 0.648
-0.92%
$ 15.48 million $ 604,919
Dec 5, 8 PM $ 0.653
-1.06%
$ 15.59 million $ 628,938
Dec 5, 7 PM $ 0.66
+2.01%
$ 15.76 million $ 711,259
Dec 5, 6 PM $ 0.649
-1.07%
$ 15.5 million $ 788,701
Dec 5, 5 PM $ 0.659
+1.07%
$ 15.74 million $ 909,185
Dec 5, 4 PM $ 0.652
-4.12%
$ 15.57 million $ 943,417
Dec 5, 3 PM $ 0.68
+1.80%
$ 16.24 million $ 958,327
Dec 5, 2 PM $ 0.666
-0.30%
$ 15.91 million $ 1.04 million
Dec 5, 1 PM $ 0.668
-1.62%
$ 15.95 million $ 1.08 million
Dec 5, 12 PM $ 0.679
-0.73%
$ 16.22 million $ 1.17 million
Dec 5, 11 AM $ 0.685
-0.44%
$ 16.36 million $ 1.26 million
Dec 5, 10 AM $ 0.688
+1.03%
$ 16.43 million $ 1.26 million
Dec 5, 9 AM $ 0.685
+0.00%
$ 16.36 million $ 1.23 million
Dec 5, 8 AM $ 0.695
-0.29%
$ 16.6 million $ 1.2 million
Dec 5, 7 AM $ 0.696
+0.72%
$ 16.62 million $ 1.2 million
Dec 5, 6 AM $ 0.69
-0.29%
$ 16.48 million $ 1.19 million
Dec 5, 5 AM $ 0.691
-1.00%
$ 16.5 million $ 1.17 million
Dec 5, 4 AM $ 0.694
+0.58%
$ 16.57 million $ 1.16 million
Dec 5, 3 AM $ 0.697
-0.43%
$ 16.65 million $ 1.14 million
Dec 5, 2 AM $ 0.706
-0.14%
$ 16.86 million $ 1.16 million
Dec 5, 1 AM $ 0.706
+2.92%
$ 16.86 million $ 1.13 million
Dec 5, 12 AM $ 0.686
-0.44%
$ 16.38 million $ 1.13 million
Dec 4, 11 PM $ 0.689
-0.43%
$ 16.45 million $ 1.12 million
Dec 4, 10 PM $ 0.694
+0.14%
$ 16.57 million $ 1.15 million
Dec 4, 9 PM $ 0.689
-1.99%
$ 16.45 million $ 1.16 million
Dec 4, 8 PM $ 0.706
-0.28%
$ 16.86 million $ 1.13 million
Dec 4, 7 PM $ 0.708
-2.34%
$ 16.91 million $ 1.05 million
Dec 4, 6 PM $ 0.725
+2.11%
$ 17.31 million $ 952,717
Dec 4, 5 PM $ 0.71
-0.98%
$ 16.96 million $ 860,034
Dec 4, 4 PM $ 0.717
-3.11%
$ 17.12 million $ 809,656