Aerovek Aviation Historical Data

AERO Page 85
Download
Date Close Price change Market cap Trading volume
Nov 20, 8 AM $ 0.806
+0.50%
$ 19.25 million $ 589,653
Nov 20, 7 AM $ 0.805
+1.13%
$ 19.22 million $ 596,015
Nov 20, 6 AM $ 0.796
-1.36%
$ 19.01 million $ 610,417
Nov 20, 5 AM $ 0.806
-0.12%
$ 19.25 million $ 609,632
Nov 20, 4 AM $ 0.806
+0.00%
$ 19.27 million $ 622,551
Nov 20, 3 AM $ 0.807
-1.34%
$ 19.27 million $ 627,426
Nov 20, 2 AM $ 0.818
-0.12%
$ 19.54 million $ 626,541
Nov 20, 1 AM $ 0.816
+1.12%
$ 19.49 million $ 607,106
Nov 20, 12 AM $ 0.804
-1.11%
$ 19.2 million $ 590,823
Nov 19, 11 PM $ 0.809
+1.63%
$ 19.32 million $ 596,203
Nov 19, 10 PM $ 0.797
-0.37%
$ 19.03 million $ 585,919
Nov 19, 9 PM $ 0.8
+2.56%
$ 19.11 million $ 586,136
Nov 19, 8 PM $ 0.773
+2.38%
$ 18.46 million $ 542,490
Nov 19, 7 PM $ 0.759
+0.26%
$ 18.13 million $ 538,529
Nov 19, 6 PM $ 0.752
-1.18%
$ 17.96 million $ 569,476
Nov 19, 5 PM $ 0.764
-0.91%
$ 18.25 million $ 582,348
Nov 19, 4 PM $ 0.769
-1.41%
$ 18.37 million $ 579,263
Nov 19, 3 PM $ 0.787
-2.48%
$ 18.79 million $ 579,917
Nov 19, 2 PM $ 0.81
+1.12%
$ 19.34 million $ 587,186
Nov 19, 1 PM $ 0.801
-1.48%
$ 19.13 million $ 666,269
Nov 19, 12 PM $ 0.816
+0.87%
$ 19.49 million $ 666,584
Nov 19, 11 AM $ 0.806
-0.62%
$ 19.25 million $ 662,670
Nov 19, 10 AM $ 0.811
+0.00%
$ 19.37 million $ 667,200
Nov 19, 9 AM $ 0.811
+0.00%
$ 19.37 million $ 672,391
Nov 19, 8 AM $ 0.811
-0.37%
$ 19.37 million $ 677,564
Nov 19, 7 AM $ 0.814
+1.24%
$ 19.44 million $ 679,108
Nov 19, 6 AM $ 0.801
-0.12%
$ 19.13 million $ 677,435
Nov 19, 5 AM $ 0.801
-1.48%
$ 19.13 million $ 673,150
Nov 19, 4 AM $ 0.815
-0.97%
$ 19.46 million $ 676,872
Nov 19, 3 AM $ 0.821
-2.15%
$ 19.61 million $ 679,376
Nov 19, 2 AM $ 0.839
+1.21%
$ 19.92 million $ 682,348
Nov 19, 1 AM $ 0.831
+0.00%
$ 19.85 million $ 706,223
Nov 19, 12 AM $ 0.832
-0.83%
$ 19.87 million $ 705,962
Nov 18, 11 PM $ 0.836
-0.24%
$ 19.97 million $ 731,257
Nov 18, 10 PM $ 0.838
+1.21%
$ 20.01 million $ 733,725
Nov 18, 9 PM $ 0.827
-1.55%
$ 19.75 million $ 737,589
Nov 18, 8 PM $ 0.841
-0.71%
$ 20.08 million $ 754,589
Nov 18, 7 PM $ 0.847
-2.08%
$ 20.23 million $ 790,989
Nov 18, 6 PM $ 0.865
+4.85%
$ 20.66 million $ 794,595
Nov 18, 5 PM $ 0.819
-0.97%
$ 19.56 million $ 778,563
Nov 18, 4 PM $ 0.827
+2.48%
$ 19.75 million $ 770,924
Nov 18, 3 PM $ 0.805
+3.47%
$ 19.22 million $ 759,089
Nov 18, 2 PM $ 0.78
+0.39%
$ 18.63 million $ 788,883
Nov 18, 1 PM $ 0.779
-0.13%
$ 18.6 million $ 784,690
Nov 18, 12 PM $ 0.78
-0.76%
$ 18.63 million $ 798,919
Nov 18, 11 AM $ 0.786
-0.88%
$ 18.77 million $ 799,381
Nov 18, 10 AM $ 0.789
-1.13%
$ 18.84 million $ 797,781
Nov 18, 9 AM $ 0.795
-0.87%
$ 18.99 million $ 787,839
Nov 18, 8 AM $ 0.799
+0.76%
$ 19.08 million $ 779,221
Nov 18, 7 AM $ 0.791
+2.59%
$ 18.89 million $ 812,361