Aerovek Aviation Historical Data

AERO Page 83
Download
Date Close Price change Market cap Trading volume
Nov 24, 11 AM $ 0.656
+0.46%
$ 15.67 million $ 433,065
Nov 24, 10 AM $ 0.65
+0.62%
$ 15.52 million $ 431,196
Nov 24, 9 AM $ 0.644
-2.57%
$ 15.38 million $ 420,977
Nov 24, 8 AM $ 0.661
+0.00%
$ 15.79 million $ 402,955
Nov 24, 7 AM $ 0.661
+0.00%
$ 15.79 million $ 402,566
Nov 24, 6 AM $ 0.665
-1.48%
$ 15.88 million $ 399,721
Nov 24, 5 AM $ 0.679
+1.19%
$ 16.22 million $ 396,476
Nov 24, 4 AM $ 0.671
-2.19%
$ 16.02 million $ 380,439
Nov 24, 3 AM $ 0.685
-0.44%
$ 16.36 million $ 390,933
Nov 24, 2 AM $ 0.688
+2.23%
$ 16.43 million $ 403,084
Nov 24, 1 AM $ 0.673
-0.88%
$ 16.07 million $ 422,140
Nov 24, 12 AM $ 0.681
-0.87%
$ 16.26 million $ 429,211
Nov 23, 11 PM $ 0.689
-1.71%
$ 16.45 million $ 415,135
Nov 23, 10 PM $ 0.701
-0.71%
$ 16.74 million $ 408,640
Nov 23, 9 PM $ 0.706
+0.28%
$ 16.86 million $ 399,572
Nov 23, 8 PM $ 0.706
-0.28%
$ 16.86 million $ 413,414
Nov 23, 7 PM $ 0.708
+0.71%
$ 16.91 million $ 425,059
Nov 23, 6 PM $ 0.703
+1.15%
$ 16.79 million $ 435,128
Nov 23, 5 PM $ 0.695
-1.84%
$ 16.6 million $ 461,070
Nov 23, 4 PM $ 0.707
+0.71%
$ 16.88 million $ 456,361
Nov 23, 3 PM $ 0.703
+0.57%
$ 16.79 million $ 460,290
Nov 23, 2 PM $ 0.704
+0.28%
$ 16.81 million $ 467,179
Nov 23, 1 PM $ 0.702
+0.14%
$ 16.76 million $ 480,923
Nov 23, 12 PM $ 0.703
+1.15%
$ 16.79 million $ 495,153
Nov 23, 11 AM $ 0.699
-0.29%
$ 16.69 million $ 486,705
Nov 23, 10 AM $ 0.701
-0.85%
$ 16.74 million $ 493,225
Nov 23, 9 AM $ 0.71
+0.00%
$ 16.96 million $ 485,910
Nov 23, 8 AM $ 0.71
+0.00%
$ 16.96 million $ 498,167
Nov 23, 7 AM $ 0.71
-0.70%
$ 16.96 million $ 513,629
Nov 23, 6 AM $ 0.715
-0.56%
$ 17.08 million $ 510,886
Nov 23, 5 AM $ 0.721
+0.28%
$ 17.22 million $ 516,254
Nov 23, 4 AM $ 0.719
+1.13%
$ 17.17 million $ 516,972
Nov 23, 3 AM $ 0.71
-1.53%
$ 16.96 million $ 508,093
Nov 23, 2 AM $ 0.721
+2.12%
$ 17.22 million $ 489,959
Nov 23, 1 AM $ 0.702
+2.48%
$ 16.76 million $ 449,991
Nov 23, 12 AM $ 0.685
-1.01%
$ 16.36 million $ 438,717
Nov 22, 11 PM $ 0.691
-0.86%
$ 16.5 million $ 457,787
Nov 22, 10 PM $ 0.691
+0.73%
$ 16.5 million $ 456,064
Nov 22, 9 PM $ 0.686
+1.48%
$ 16.38 million $ 460,264
Nov 22, 8 PM $ 0.677
+0.59%
$ 16.17 million $ 455,874
Nov 22, 7 PM $ 0.67
+0.15%
$ 16 million $ 452,185
Nov 22, 6 PM $ 0.671
+1.36%
$ 16.02 million $ 449,602
Nov 22, 5 PM $ 0.664
+0.15%
$ 15.86 million $ 460,707
Nov 22, 4 PM $ 0.667
+1.37%
$ 15.93 million $ 493,027
Nov 22, 3 PM $ 0.66
-2.37%
$ 15.76 million $ 521,911
Nov 22, 2 PM $ 0.668
+2.77%
$ 15.95 million $ 531,856
Nov 22, 1 PM $ 0.65
+0.31%
$ 15.52 million $ 533,915
Nov 22, 12 PM $ 0.648
-0.61%
$ 15.48 million $ 532,697
Nov 22, 11 AM $ 0.652
+1.24%
$ 15.57 million $ 596,265
Nov 22, 10 AM $ 0.644
-0.62%
$ 15.38 million $ 647,396