Aerovek Aviation Historical Data

AERO Page 79
Download
Date Close Price change Market cap Trading volume
Dec 2, 3 PM $ 0.661
+3.77%
$ 15.79 million $ 709,954
Dec 2, 2 PM $ 0.637
+3.07%
$ 15.21 million $ 659,588
Dec 2, 1 PM $ 0.618
+1.31%
$ 14.76 million $ 646,545
Dec 2, 12 PM $ 0.608
-0.49%
$ 14.52 million $ 650,864
Dec 2, 11 AM $ 0.613
+2.00%
$ 14.64 million $ 688,666
Dec 2, 10 AM $ 0.593
+0.17%
$ 14.16 million $ 701,509
Dec 2, 9 AM $ 0.592
+0.17%
$ 14.14 million $ 692,992
Dec 2, 8 AM $ 0.591
-0.34%
$ 14.11 million $ 675,725
Dec 2, 7 AM $ 0.593
+0.34%
$ 14.16 million $ 591,478
Dec 2, 6 AM $ 0.591
+1.55%
$ 14.11 million $ 564,607
Dec 2, 5 AM $ 0.584
-0.51%
$ 13.95 million $ 550,760
Dec 2, 4 AM $ 0.587
+0.00%
$ 14.02 million $ 556,457
Dec 2, 3 AM $ 0.587
+0.69%
$ 14.02 million $ 573,034
Dec 2, 2 AM $ 0.583
-0.68%
$ 13.92 million $ 591,238
Dec 2, 1 AM $ 0.589
-0.84%
$ 14.07 million $ 608,816
Dec 2, 12 AM $ 0.594
-0.50%
$ 14.19 million $ 628,903
Dec 1, 11 PM $ 0.6
+0.17%
$ 14.33 million $ 756,670
Dec 1, 10 PM $ 0.599
+0.50%
$ 14.31 million $ 804,982
Dec 1, 9 PM $ 0.595
+1.36%
$ 14.21 million $ 793,043
Dec 1, 8 PM $ 0.587
-0.51%
$ 14.02 million $ 744,603
Dec 1, 7 PM $ 0.589
-0.67%
$ 14.07 million $ 684,471
Dec 1, 6 PM $ 0.589
+0.51%
$ 14.07 million $ 666,891
Dec 1, 5 PM $ 0.586
+0.00%
$ 13.99 million $ 657,157
Dec 1, 4 PM $ 0.586
+0.00%
$ 13.99 million $ 663,118
Dec 1, 3 PM $ 0.586
-2.33%
$ 13.99 million $ 635,255
Dec 1, 2 PM $ 0.6
+1.01%
$ 14.33 million $ 663,318
Dec 1, 1 PM $ 0.594
+0.34%
$ 14.19 million $ 648,537
Dec 1, 12 PM $ 0.591
-1.99%
$ 14.11 million $ 637,838
Dec 1, 11 AM $ 0.603
-2.27%
$ 14.4 million $ 594,031
Dec 1, 10 AM $ 0.617
-0.32%
$ 14.73 million $ 556,270
Dec 1, 9 AM $ 0.618
+0.16%
$ 14.76 million $ 555,691
Dec 1, 8 AM $ 0.617
+0.33%
$ 14.73 million $ 558,206
Dec 1, 7 AM $ 0.614
+0.00%
$ 14.66 million $ 574,406
Dec 1, 6 AM $ 0.614
-0.16%
$ 14.66 million $ 570,617
Dec 1, 5 AM $ 0.615
+0.49%
$ 14.69 million $ 569,166
Dec 1, 4 AM $ 0.613
-0.97%
$ 14.64 million $ 565,551
Dec 1, 3 AM $ 0.619
-0.96%
$ 14.78 million $ 550,493
Dec 1, 2 AM $ 0.626
+0.32%
$ 14.95 million $ 546,826
Dec 1, 1 AM $ 0.623
+0.48%
$ 14.88 million $ 519,524
Dec 1, 12 AM $ 0.62
-6.06%
$ 15.05 million $ 488,441
Nov 30, 11 PM $ 0.663
-2.36%
$ 15.83 million $ 351,111
Nov 30, 10 PM $ 0.679
-0.15%
$ 16.22 million $ 296,731
Nov 30, 9 PM $ 0.68
-0.58%
$ 16.24 million $ 270,505
Nov 30, 8 PM $ 0.682
+0.00%
$ 16.29 million $ 338,509
Nov 30, 7 PM $ 0.68
-0.29%
$ 16.24 million $ 382,023
Nov 30, 6 PM $ 0.682
+0.15%
$ 16.29 million $ 417,007
Nov 30, 5 PM $ 0.681
+0.15%
$ 16.26 million $ 454,994
Nov 30, 4 PM $ 0.682
+0.74%
$ 16.29 million $ 452,476
Nov 30, 3 PM $ 0.677
-0.88%
$ 16.17 million $ 452,880
Nov 30, 2 PM $ 0.683
-0.73%
$ 16.31 million $ 419,153