Aerovek Aviation Historical Data

AERO Page 78
Download
Date Close Price change Market cap Trading volume
Dec 4, 4 PM $ 0.717
-3.11%
$ 17.12 million $ 809,656
Dec 4, 3 PM $ 0.74
+4.52%
$ 17.67 million $ 761,543
Dec 4, 2 PM $ 0.705
+2.03%
$ 16.84 million $ 645,241
Dec 4, 1 PM $ 0.693
-2.67%
$ 16.55 million $ 625,579
Dec 4, 12 PM $ 0.711
+2.75%
$ 16.98 million $ 527,213
Dec 4, 11 AM $ 0.692
+0.73%
$ 16.53 million $ 431,903
Dec 4, 10 AM $ 0.688
-0.58%
$ 16.43 million $ 434,193
Dec 4, 9 AM $ 0.691
+1.32%
$ 16.5 million $ 446,424
Dec 4, 8 AM $ 0.682
-0.15%
$ 16.29 million $ 440,677
Dec 4, 7 AM $ 0.686
+0.00%
$ 16.38 million $ 442,945
Dec 4, 6 AM $ 0.688
+0.58%
$ 16.43 million $ 455,650
Dec 4, 5 AM $ 0.685
+0.00%
$ 16.36 million $ 475,045
Dec 4, 4 AM $ 0.684
-1.30%
$ 16.34 million $ 501,576
Dec 4, 3 AM $ 0.692
-1.28%
$ 16.53 million $ 502,418
Dec 4, 2 AM $ 0.699
+0.58%
$ 16.69 million $ 497,134
Dec 4, 1 AM $ 0.694
+1.46%
$ 16.57 million $ 501,342
Dec 4, 12 AM $ 0.681
+0.29%
$ 16.26 million $ 480,204
Dec 3, 11 PM $ 0.68
+0.15%
$ 16.24 million $ 472,211
Dec 3, 10 PM $ 0.678
+0.00%
$ 16.19 million $ 460,091
Dec 3, 9 PM $ 0.678
+0.89%
$ 16.05 million $ 456,655
Dec 3, 8 PM $ 0.67
+0.15%
$ 16 million $ 464,393
Dec 3, 7 PM $ 0.669
+0.60%
$ 15.93 million $ 499,174
Dec 3, 6 PM $ 0.665
-1.48%
$ 15.88 million $ 536,240
Dec 3, 5 PM $ 0.675
+1.66%
$ 16.12 million $ 555,978
Dec 3, 4 PM $ 0.665
+0.30%
$ 15.86 million $ 562,902
Dec 3, 3 PM $ 0.663
-0.75%
$ 15.86 million $ 581,175
Dec 3, 2 PM $ 0.664
-0.90%
$ 15.86 million $ 645,258
Dec 3, 1 PM $ 0.67
-0.15%
$ 16 million $ 613,942
Dec 3, 12 PM $ 0.671
-0.30%
$ 16.02 million $ 623,085
Dec 3, 11 AM $ 0.673
+0.45%
$ 16.07 million $ 631,511
Dec 3, 10 AM $ 0.672
+0.15%
$ 16.05 million $ 643,161
Dec 3, 9 AM $ 0.669
-0.45%
$ 15.98 million $ 639,551
Dec 3, 8 AM $ 0.672
-0.15%
$ 16.05 million $ 657,075
Dec 3, 7 AM $ 0.671
-1.18%
$ 16.02 million $ 735,435
Dec 3, 6 AM $ 0.678
+0.00%
$ 16.19 million $ 747,242
Dec 3, 5 AM $ 0.678
+1.19%
$ 16.19 million $ 741,307
Dec 3, 4 AM $ 0.671
+1.21%
$ 16.02 million $ 713,132
Dec 3, 3 AM $ 0.663
-0.30%
$ 15.83 million $ 706,341
Dec 3, 2 AM $ 0.662
+0.61%
$ 15.81 million $ 692,802
Dec 3, 1 AM $ 0.658
+0.30%
$ 15.71 million $ 684,017
Dec 3, 12 AM $ 0.657
-0.15%
$ 15.69 million $ 685,861
Dec 2, 11 PM $ 0.658
-1.05%
$ 15.71 million $ 689,004
Dec 2, 10 PM $ 0.665
+0.91%
$ 15.88 million $ 684,604
Dec 2, 9 PM $ 0.658
+0.92%
$ 15.71 million $ 708,659
Dec 2, 8 PM $ 0.652
-1.51%
$ 15.57 million $ 756,196
Dec 2, 7 PM $ 0.662
+0.00%
$ 15.81 million $ 777,705
Dec 2, 6 PM $ 0.667
+1.37%
$ 15.93 million $ 756,720
Dec 2, 5 PM $ 0.657
+1.08%
$ 15.69 million $ 727,468
Dec 2, 4 PM $ 0.65
-1.52%
$ 15.52 million $ 713,486
Dec 2, 3 PM $ 0.661
+3.77%
$ 15.79 million $ 709,954