Aerovek Aviation Historical Data

AERO Page 80
Download
Date Close Price change Market cap Trading volume
Nov 30, 2 PM $ 0.683
-0.73%
$ 16.31 million $ 419,153
Nov 30, 1 PM $ 0.688
+0.58%
$ 16.43 million $ 424,811
Nov 30, 12 PM $ 0.685
+1.48%
$ 16.36 million $ 420,995
Nov 30, 11 AM $ 0.676
-0.59%
$ 16.14 million $ 415,799
Nov 30, 10 AM $ 0.681
-0.15%
$ 16.26 million $ 417,682
Nov 30, 9 AM $ 0.682
+0.29%
$ 16.29 million $ 438,374
Nov 30, 8 AM $ 0.681
+0.15%
$ 16.26 million $ 431,655
Nov 30, 7 AM $ 0.681
+0.59%
$ 16.26 million $ 410,516
Nov 30, 6 AM $ 0.677
+0.00%
$ 16.17 million $ 414,813
Nov 30, 5 AM $ 0.679
+0.00%
$ 16.22 million $ 478,058
Nov 30, 4 AM $ 0.682
+0.89%
$ 16.29 million $ 477,166
Nov 30, 3 AM $ 0.676
+0.90%
$ 16.14 million $ 472,567
Nov 30, 2 AM $ 0.669
-0.15%
$ 15.98 million $ 456,156
Nov 30, 1 AM $ 0.669
+0.00%
$ 15.98 million $ 463,910
Nov 30, 12 AM $ 0.669
-0.45%
$ 15.98 million $ 464,952
Nov 29, 11 PM $ 0.672
+0.30%
$ 16.05 million $ 469,554
Nov 29, 10 PM $ 0.67
+0.00%
$ 16 million $ 472,282
Nov 29, 9 PM $ 0.67
-0.30%
$ 16 million $ 478,504
Nov 29, 8 PM $ 0.672
+0.00%
$ 16.05 million $ 402,853
Nov 29, 7 PM $ 0.672
+0.15%
$ 16.05 million $ 363,319
Nov 29, 6 PM $ 0.672
-0.59%
$ 16.05 million $ 360,623
Nov 29, 5 PM $ 0.676
-0.73%
$ 16.14 million $ 331,131
Nov 29, 4 PM $ 0.681
-0.44%
$ 16.26 million $ 344,717
Nov 29, 3 PM $ 0.684
+0.15%
$ 16.34 million $ 352,884
Nov 29, 2 PM $ 0.682
-0.44%
$ 16.29 million $ 353,110
Nov 29, 1 PM $ 0.685
+0.00%
$ 16.34 million $ 358,679
Nov 29, 12 PM $ 0.684
-0.58%
$ 16.36 million $ 379,678
Nov 29, 11 AM $ 0.688
+0.58%
$ 16.43 million $ 382,634
Nov 29, 10 AM $ 0.684
+1.03%
$ 16.34 million $ 385,884
Nov 29, 9 AM $ 0.677
-0.15%
$ 16.17 million $ 371,406
Nov 29, 8 AM $ 0.678
-0.15%
$ 16.19 million $ 378,301
Nov 29, 7 AM $ 0.68
-1.31%
$ 16.24 million $ 438,248
Nov 29, 6 AM $ 0.689
+0.00%
$ 16.45 million $ 438,941
Nov 29, 5 AM $ 0.689
+0.15%
$ 16.45 million $ 385,381
Nov 29, 4 AM $ 0.689
+0.00%
$ 16.45 million $ 398,603
Nov 29, 3 AM $ 0.689
+0.15%
$ 16.45 million $ 405,831
Nov 29, 2 AM $ 0.689
-0.29%
$ 16.45 million $ 413,323
Nov 29, 1 AM $ 0.691
+0.14%
$ 16.5 million $ 438,212
Nov 29, 12 AM $ 0.69
+0.00%
$ 16.48 million $ 490,491
Nov 28, 11 PM $ 0.69
-1.15%
$ 16.48 million $ 502,084
Nov 28, 10 PM $ 0.698
+0.14%
$ 16.67 million $ 517,229
Nov 28, 9 PM $ 0.697
-0.57%
$ 16.65 million $ 525,686
Nov 28, 8 PM $ 0.701
-0.43%
$ 16.74 million $ 528,197
Nov 28, 7 PM $ 0.704
+1.44%
$ 16.81 million $ 523,856
Nov 28, 6 PM $ 0.694
+0.14%
$ 16.57 million $ 489,732
Nov 28, 5 PM $ 0.693
-1.42%
$ 16.55 million $ 499,512
Nov 28, 4 PM $ 0.701
-1.96%
$ 16.74 million $ 484,387
Nov 28, 3 PM $ 0.715
+0.42%
$ 17.08 million $ 486,977
Nov 28, 2 PM $ 0.712
+0.42%
$ 17 million $ 487,089
Nov 28, 1 PM $ 0.709
+1.00%
$ 16.93 million $ 479,441