Aerovek Aviation Historical Data

AERO Page 84
Download
Date Close Price change Market cap Trading volume
Nov 22, 10 AM $ 0.644
-0.62%
$ 15.38 million $ 647,396
Nov 22, 9 AM $ 0.649
+0.62%
$ 15.5 million $ 679,584
Nov 22, 8 AM $ 0.645
-1.53%
$ 15.4 million $ 696,209
Nov 22, 7 AM $ 0.654
-0.91%
$ 15.62 million $ 712,539
Nov 22, 6 AM $ 0.659
+2.65%
$ 15.74 million $ 823,055
Nov 22, 5 AM $ 0.642
-0.47%
$ 15.33 million $ 821,456
Nov 22, 4 AM $ 0.643
-1.23%
$ 15.36 million $ 825,666
Nov 22, 3 AM $ 0.652
-1.66%
$ 15.57 million $ 833,872
Nov 22, 2 AM $ 0.663
-1.19%
$ 15.83 million $ 861,500
Nov 22, 1 AM $ 0.672
+0.30%
$ 16.05 million $ 872,944
Nov 22, 12 AM $ 0.666
-0.45%
$ 15.88 million $ 874,071
Nov 21, 11 PM $ 0.669
+1.52%
$ 15.98 million $ 863,647
Nov 21, 10 PM $ 0.657
-2.52%
$ 15.69 million $ 872,597
Nov 21, 9 PM $ 0.674
+0.90%
$ 16.1 million $ 868,769
Nov 21, 8 PM $ 0.671
-0.59%
$ 16.02 million $ 872,157
Nov 21, 7 PM $ 0.675
-1.32%
$ 16.12 million $ 872,645
Nov 21, 6 PM $ 0.684
-0.15%
$ 16.34 million $ 877,561
Nov 21, 5 PM $ 0.684
+1.48%
$ 16.34 million $ 852,612
Nov 21, 4 PM $ 0.674
+4.82%
$ 16.1 million $ 866,777
Nov 21, 3 PM $ 0.642
-2.87%
$ 15.33 million $ 905,246
Nov 21, 2 PM $ 0.659
+0.92%
$ 15.74 million $ 931,494
Nov 21, 1 PM $ 0.657
+0.00%
$ 15.69 million $ 909,052
Nov 21, 12 PM $ 0.655
+0.92%
$ 15.64 million $ 904,670
Nov 21, 11 AM $ 0.65
-1.07%
$ 15.52 million $ 847,076
Nov 21, 10 AM $ 0.656
+0.46%
$ 15.67 million $ 790,466
Nov 21, 9 AM $ 0.655
-2.53%
$ 15.64 million $ 760,790
Nov 21, 8 AM $ 0.669
-0.59%
$ 15.98 million $ 726,611
Nov 21, 7 AM $ 0.673
-3.44%
$ 16.07 million $ 698,019
Nov 21, 6 AM $ 0.697
-0.43%
$ 16.65 million $ 596,362
Nov 21, 5 AM $ 0.7
-0.85%
$ 16.72 million $ 603,347
Nov 21, 4 AM $ 0.706
-0.56%
$ 16.86 million $ 591,798
Nov 21, 3 AM $ 0.71
-0.14%
$ 16.96 million $ 579,138
Nov 21, 2 AM $ 0.71
-2.20%
$ 16.96 million $ 567,196
Nov 21, 1 AM $ 0.725
-0.28%
$ 17.31 million $ 577,765
Nov 21, 12 AM $ 0.729
+1.67%
$ 17.41 million $ 592,855
Nov 20, 11 PM $ 0.718
-3.62%
$ 17.15 million $ 581,473
Nov 20, 10 PM $ 0.745
+0.68%
$ 17.79 million $ 585,630
Nov 20, 9 PM $ 0.738
+1.51%
$ 17.62 million $ 586,124
Nov 20, 8 PM $ 0.726
-0.41%
$ 17.34 million $ 632,355
Nov 20, 7 PM $ 0.73
+1.25%
$ 17.43 million $ 645,497
Nov 20, 6 PM $ 0.726
-0.95%
$ 17.34 million $ 638,557
Nov 20, 5 PM $ 0.731
-0.95%
$ 17.46 million $ 653,170
Nov 20, 4 PM $ 0.74
-3.65%
$ 17.67 million $ 624,404
Nov 20, 3 PM $ 0.768
-3.64%
$ 18.34 million $ 604,876
Nov 20, 2 PM $ 0.796
-0.13%
$ 19.01 million $ 591,750
Nov 20, 1 PM $ 0.797
+0.00%
$ 19.03 million $ 607,356
Nov 20, 12 PM $ 0.797
-0.62%
$ 19.03 million $ 597,204
Nov 20, 11 AM $ 0.802
+0.50%
$ 19.15 million $ 595,392
Nov 20, 10 AM $ 0.798
-0.75%
$ 19.06 million $ 588,058
Nov 20, 9 AM $ 0.804
-0.12%
$ 19.2 million $ 583,622