Aerovek Aviation Historical Data

AERO Page 82
Download
Date Close Price change Market cap Trading volume
Nov 26, 12 PM $ 0.679
-1.02%
$ 16.22 million $ 378,195
Nov 26, 11 AM $ 0.684
-0.29%
$ 16.34 million $ 395,785
Nov 26, 10 AM $ 0.687
+0.00%
$ 16.41 million $ 398,679
Nov 26, 9 AM $ 0.684
-1.16%
$ 16.34 million $ 410,208
Nov 26, 8 AM $ 0.692
-1.14%
$ 16.53 million $ 390,135
Nov 26, 7 AM $ 0.698
+1.16%
$ 16.67 million $ 355,895
Nov 26, 6 AM $ 0.687
-0.15%
$ 16.41 million $ 336,544
Nov 26, 5 AM $ 0.69
+0.73%
$ 16.48 million $ 336,140
Nov 26, 4 AM $ 0.684
-0.15%
$ 16.34 million $ 334,118
Nov 26, 3 AM $ 0.685
-0.58%
$ 16.36 million $ 325,282
Nov 26, 2 AM $ 0.69
-0.14%
$ 16.48 million $ 326,808
Nov 26, 1 AM $ 0.692
+0.58%
$ 16.53 million $ 322,889
Nov 26, 12 AM $ 0.69
+0.29%
$ 16.48 million $ 324,748
Nov 25, 11 PM $ 0.691
-0.14%
$ 16.5 million $ 347,308
Nov 25, 10 PM $ 0.684
+0.15%
$ 16.34 million $ 339,220
Nov 25, 9 PM $ 0.684
+0.00%
$ 16.34 million $ 339,288
Nov 25, 8 PM $ 0.684
+1.33%
$ 16.34 million $ 348,245
Nov 25, 7 PM $ 0.675
-1.17%
$ 16.12 million $ 361,274
Nov 25, 6 PM $ 0.683
-0.29%
$ 16.36 million $ 379,947
Nov 25, 5 PM $ 0.689
+1.17%
$ 16.45 million $ 396,798
Nov 25, 4 PM $ 0.681
+0.29%
$ 16.26 million $ 405,379
Nov 25, 3 PM $ 0.679
+0.59%
$ 16.22 million $ 415,448
Nov 25, 2 PM $ 0.675
-1.32%
$ 16.12 million $ 415,991
Nov 25, 1 PM $ 0.684
-1.44%
$ 16.34 million $ 418,135
Nov 25, 12 PM $ 0.694
+0.73%
$ 16.57 million $ 408,571
Nov 25, 11 AM $ 0.689
-0.29%
$ 16.45 million $ 401,115
Nov 25, 10 AM $ 0.689
+0.73%
$ 16.45 million $ 399,995
Nov 25, 9 AM $ 0.682
+0.29%
$ 16.29 million $ 410,673
Nov 25, 8 AM $ 0.681
+0.15%
$ 16.26 million $ 430,009
Nov 25, 7 AM $ 0.679
-1.02%
$ 16.22 million $ 437,265
Nov 25, 6 AM $ 0.686
-0.29%
$ 16.38 million $ 447,728
Nov 25, 5 AM $ 0.688
+0.00%
$ 16.43 million $ 460,660
Nov 25, 4 AM $ 0.689
+0.58%
$ 16.45 million $ 482,597
Nov 25, 3 AM $ 0.686
+0.15%
$ 16.38 million $ 486,313
Nov 25, 2 AM $ 0.685
-0.44%
$ 16.36 million $ 495,886
Nov 25, 1 AM $ 0.688
-0.15%
$ 16.43 million $ 513,581
Nov 25, 12 AM $ 0.691
-2.12%
$ 16.5 million $ 519,539
Nov 24, 11 PM $ 0.707
-0.28%
$ 16.88 million $ 515,132
Nov 24, 10 PM $ 0.709
-0.42%
$ 16.93 million $ 528,930
Nov 24, 9 PM $ 0.712
-0.14%
$ 17 million $ 532,088
Nov 24, 8 PM $ 0.713
+2.00%
$ 17.03 million $ 527,098
Nov 24, 7 PM $ 0.699
-0.43%
$ 16.69 million $ 510,937
Nov 24, 6 PM $ 0.702
+0.86%
$ 16.76 million $ 491,200
Nov 24, 5 PM $ 0.696
+3.11%
$ 16.62 million $ 469,385
Nov 24, 4 PM $ 0.676
+0.90%
$ 16.14 million $ 457,380
Nov 24, 3 PM $ 0.67
+1.82%
$ 16 million $ 441,275
Nov 24, 2 PM $ 0.657
-0.30%
$ 15.69 million $ 428,460
Nov 24, 1 PM $ 0.659
-0.15%
$ 15.79 million $ 429,281
Nov 24, 12 PM $ 0.659
+0.46%
$ 15.74 million $ 435,404
Nov 24, 11 AM $ 0.656
+0.46%
$ 15.67 million $ 433,065