Aerovek Aviation Historical Data

AERO Page 81
Download
Date Close Price change Market cap Trading volume
Nov 28, 1 PM $ 0.709
+1.00%
$ 16.93 million $ 479,441
Nov 28, 12 PM $ 0.702
-0.14%
$ 16.76 million $ 458,881
Nov 28, 11 AM $ 0.707
-0.56%
$ 16.88 million $ 470,310
Nov 28, 10 AM $ 0.715
+0.56%
$ 17.08 million $ 468,949
Nov 28, 9 AM $ 0.714
+0.99%
$ 17.05 million $ 464,105
Nov 28, 8 AM $ 0.707
+1.87%
$ 16.88 million $ 461,902
Nov 28, 7 AM $ 0.695
+0.00%
$ 16.6 million $ 415,455
Nov 28, 6 AM $ 0.695
-0.57%
$ 16.6 million $ 415,927
Nov 28, 5 AM $ 0.699
+0.14%
$ 16.69 million $ 409,055
Nov 28, 4 AM $ 0.698
+0.29%
$ 16.67 million $ 424,332
Nov 28, 3 AM $ 0.696
+0.14%
$ 16.62 million $ 424,389
Nov 28, 2 AM $ 0.693
-0.57%
$ 16.55 million $ 429,583
Nov 28, 1 AM $ 0.7
-0.99%
$ 16.72 million $ 394,218
Nov 28, 12 AM $ 0.707
-1.39%
$ 16.88 million $ 355,534
Nov 27, 11 PM $ 0.717
+0.00%
$ 17.12 million $ 354,121
Nov 27, 10 PM $ 0.717
-1.51%
$ 17.15 million $ 339,494
Nov 27, 9 PM $ 0.728
-1.22%
$ 17.39 million $ 330,722
Nov 27, 8 PM $ 0.737
+1.24%
$ 17.6 million $ 365,938
Nov 27, 7 PM $ 0.728
-0.27%
$ 17.39 million $ 378,959
Nov 27, 6 PM $ 0.732
+1.95%
$ 17.48 million $ 409,376
Nov 27, 5 PM $ 0.717
+0.42%
$ 17.12 million $ 437,217
Nov 27, 4 PM $ 0.713
+0.56%
$ 17.03 million $ 454,777
Nov 27, 3 PM $ 0.709
+0.42%
$ 16.93 million $ 449,281
Nov 27, 2 PM $ 0.706
+0.14%
$ 16.86 million $ 459,287
Nov 27, 1 PM $ 0.707
-0.70%
$ 16.88 million $ 469,724
Nov 27, 12 PM $ 0.712
-0.56%
$ 17 million $ 474,487
Nov 27, 11 AM $ 0.716
+0.14%
$ 17.1 million $ 464,673
Nov 27, 10 AM $ 0.715
+0.14%
$ 17.08 million $ 466,122
Nov 27, 9 AM $ 0.714
+0.14%
$ 17.05 million $ 467,130
Nov 27, 8 AM $ 0.713
-0.97%
$ 17.03 million $ 475,105
Nov 27, 7 AM $ 0.72
+0.42%
$ 17.19 million $ 508,960
Nov 27, 6 AM $ 0.72
+0.56%
$ 17.19 million $ 529,483
Nov 27, 5 AM $ 0.716
-0.83%
$ 17.1 million $ 523,837
Nov 27, 4 AM $ 0.722
+0.00%
$ 17.24 million $ 497,069
Nov 27, 3 AM $ 0.721
-0.28%
$ 17.22 million $ 505,656
Nov 27, 2 AM $ 0.721
+0.28%
$ 17.22 million $ 489,657
Nov 27, 1 AM $ 0.719
+0.14%
$ 17.17 million $ 488,669
Nov 27, 12 AM $ 0.719
-0.69%
$ 17.17 million $ 489,842
Nov 26, 11 PM $ 0.724
-0.14%
$ 17.29 million $ 484,552
Nov 26, 10 PM $ 0.725
-0.68%
$ 17.31 million $ 494,425
Nov 26, 9 PM $ 0.73
+1.25%
$ 17.43 million $ 498,117
Nov 26, 8 PM $ 0.721
+0.56%
$ 17.22 million $ 461,480
Nov 26, 7 PM $ 0.716
-0.83%
$ 17.1 million $ 450,076
Nov 26, 6 PM $ 0.722
+2.85%
$ 17.24 million $ 423,679
Nov 26, 5 PM $ 0.701
+2.79%
$ 16.74 million $ 383,072
Nov 26, 4 PM $ 0.68
+1.80%
$ 16.24 million $ 370,843
Nov 26, 3 PM $ 0.668
-1.33%
$ 15.95 million $ 372,453
Nov 26, 2 PM $ 0.68
-0.58%
$ 16.24 million $ 367,481
Nov 26, 1 PM $ 0.684
+0.74%
$ 16.34 million $ 366,953
Nov 26, 12 PM $ 0.679
-1.02%
$ 16.22 million $ 378,195