Aerovek Aviation Historical Data

AERO Page 86
Download
Date Close Price change Market cap Trading volume
Nov 18, 7 AM $ 0.791
+2.59%
$ 18.89 million $ 812,361
Nov 18, 6 AM $ 0.766
-1.42%
$ 18.29 million $ 785,082
Nov 18, 5 AM $ 0.777
+0.52%
$ 18.56 million $ 776,065
Nov 18, 4 AM $ 0.763
-1.42%
$ 18.22 million $ 765,724
Nov 18, 3 AM $ 0.77
-0.26%
$ 18.39 million $ 767,937
Nov 18, 2 AM $ 0.772
+0.00%
$ 18.44 million $ 758,778
Nov 18, 1 AM $ 0.773
-0.64%
$ 18.46 million $ 748,368
Nov 18, 12 AM $ 0.775
+0.13%
$ 18.51 million $ 747,477
Nov 17, 11 PM $ 0.774
-0.77%
$ 18.48 million $ 729,940
Nov 17, 10 PM $ 0.781
-0.13%
$ 18.65 million $ 748,062
Nov 17, 9 PM $ 0.778
+0.00%
$ 18.58 million $ 768,432
Nov 17, 8 PM $ 0.778
+3.05%
$ 18.58 million $ 757,968
Nov 17, 7 PM $ 0.753
-0.79%
$ 17.98 million $ 721,951
Nov 17, 6 PM $ 0.759
-2.19%
$ 18.13 million $ 697,565
Nov 17, 5 PM $ 0.776
-3.00%
$ 18.53 million $ 723,515
Nov 17, 4 PM $ 0.799
+2.17%
$ 19.08 million $ 781,695
Nov 17, 3 PM $ 0.782
-1.76%
$ 18.68 million $ 791,624
Nov 17, 2 PM $ 0.799
+0.13%
$ 19.08 million $ 760,645
Nov 17, 1 PM $ 0.797
-3.16%
$ 18.87 million $ 671,801
Nov 17, 12 PM $ 0.823
-0.84%
$ 19.65 million $ 667,993
Nov 17, 11 AM $ 0.832
+0.00%
$ 19.87 million $ 684,043
Nov 17, 10 AM $ 0.832
-0.24%
$ 19.87 million $ 704,559
Nov 17, 9 AM $ 0.833
-0.83%
$ 19.89 million $ 728,242
Nov 17, 8 AM $ 0.84
-0.59%
$ 20.06 million $ 760,180
Nov 17, 7 AM $ 0.841
+2.94%
$ 20.08 million $ 720,445
Nov 17, 6 AM $ 0.814
+0.12%
$ 19.44 million $ 717,019
Nov 17, 5 AM $ 0.814
+0.12%
$ 19.44 million $ 732,473
Nov 17, 4 AM $ 0.813
+0.12%
$ 19.42 million $ 726,144
Nov 17, 3 AM $ 0.813
+0.74%
$ 19.42 million $ 726,686
Nov 17, 2 AM $ 0.807
+0.50%
$ 19.27 million $ 740,446
Nov 17, 1 AM $ 0.806
-1.59%
$ 19.25 million $ 756,094
Nov 17, 12 AM $ 0.821
+0.74%
$ 19.61 million $ 789,871
Nov 16, 11 PM $ 0.818
+0.37%
$ 19.54 million $ 792,691
Nov 16, 10 PM $ 0.815
+1.37%
$ 19.46 million $ 777,615
Nov 16, 9 PM $ 0.804
-1.59%
$ 19.2 million $ 762,620
Nov 16, 8 PM $ 0.816
-1.33%
$ 19.49 million $ 750,666
Nov 16, 7 PM $ 0.831
+0.73%
$ 19.85 million $ 741,070
Nov 16, 6 PM $ 0.827
-0.36%
$ 19.75 million $ 731,748
Nov 16, 5 PM $ 0.821
+0.00%
$ 19.61 million $ 689,343
Nov 16, 4 PM $ 0.816
-2.04%
$ 19.49 million $ 633,555
Nov 16, 3 PM $ 0.84
-1.06%
$ 20.06 million $ 619,380
Nov 16, 2 PM $ 0.849
-0.35%
$ 20.28 million $ 672,377
Nov 16, 1 PM $ 0.85
-1.39%
$ 20.3 million $ 703,009
Nov 16, 12 PM $ 0.866
+0.46%
$ 20.68 million $ 713,831
Nov 16, 11 AM $ 0.862
-1.71%
$ 20.54 million $ 707,440
Nov 16, 10 AM $ 0.881
+0.46%
$ 21.04 million $ 715,640
Nov 16, 9 AM $ 0.877
+0.46%
$ 20.94 million $ 699,291
Nov 16, 8 AM $ 0.875
-1.02%
$ 20.9 million $ 679,461
Nov 16, 7 AM $ 0.884
+0.91%
$ 21.11 million $ 703,745
Nov 16, 6 AM $ 0.879
-0.45%
$ 20.99 million $ 736,334