Aerovek Aviation Historical Data

AERO Page 87
Download
Date Close Price change Market cap Trading volume
Nov 16, 6 AM $ 0.879
-0.45%
$ 20.99 million $ 736,334
Nov 16, 5 AM $ 0.883
+1.03%
$ 21.09 million $ 731,255
Nov 16, 4 AM $ 0.87
-0.46%
$ 20.78 million $ 743,718
Nov 16, 3 AM $ 0.874
-1.35%
$ 20.87 million $ 762,502
Nov 16, 2 AM $ 0.879
+0.69%
$ 20.99 million $ 776,981
Nov 16, 1 AM $ 0.875
+1.51%
$ 20.9 million $ 760,206
Nov 16, 12 AM $ 0.859
-1.15%
$ 20.51 million $ 730,822
Nov 15, 11 PM $ 0.87
-0.11%
$ 20.78 million $ 728,042
Nov 15, 10 PM $ 0.867
+0.00%
$ 20.71 million $ 791,465
Nov 15, 9 PM $ 0.862
+0.12%
$ 20.59 million $ 792,488
Nov 15, 8 PM $ 0.864
-0.58%
$ 20.63 million $ 795,651
Nov 15, 7 PM $ 0.867
+0.00%
$ 20.71 million $ 818,882
Nov 15, 6 PM $ 0.871
-0.80%
$ 20.8 million $ 843,829
Nov 15, 5 PM $ 0.874
+0.58%
$ 20.87 million $ 875,072
Nov 15, 4 PM $ 0.874
-2.46%
$ 20.87 million $ 939,715
Nov 15, 3 PM $ 0.896
+1.47%
$ 21.4 million $ 973,302
Nov 15, 2 PM $ 0.884
+2.43%
$ 21.11 million $ 976,335
Nov 15, 1 PM $ 0.858
+1.54%
$ 20.49 million $ 1.06 million
Nov 15, 12 PM $ 0.847
+3.42%
$ 20.23 million $ 1.06 million
Nov 15, 11 AM $ 0.818
-0.73%
$ 19.54 million $ 1.11 million
Nov 15, 10 AM $ 0.827
+0.73%
$ 19.75 million $ 1.1 million
Nov 15, 9 AM $ 0.827
+1.97%
$ 19.75 million $ 1.13 million
Nov 15, 8 AM $ 0.811
-1.58%
$ 19.37 million $ 1.16 million
Nov 15, 7 AM $ 0.83
+0.61%
$ 19.82 million $ 1.15 million
Nov 15, 6 AM $ 0.824
+0.61%
$ 19.68 million $ 1.13 million
Nov 15, 5 AM $ 0.82
+0.12%
$ 19.58 million $ 1.14 million
Nov 15, 4 AM $ 0.819
-1.21%
$ 19.56 million $ 1.19 million
Nov 15, 3 AM $ 0.829
-0.96%
$ 19.8 million $ 1.27 million
Nov 15, 2 AM $ 0.837
+0.24%
$ 19.99 million $ 1.3 million
Nov 15, 1 AM $ 0.835
+0.48%
$ 19.94 million $ 1.32 million
Nov 15, 12 AM $ 0.831
+0.73%
$ 19.85 million $ 1.31 million
Nov 14, 11 PM $ 0.825
-1.55%
$ 19.7 million $ 1.32 million
Nov 14, 10 PM $ 0.838
-0.59%
$ 20.01 million $ 1.27 million
Nov 14, 9 PM $ 0.843
+0.84%
$ 20.13 million $ 1.29 million
Nov 14, 8 PM $ 0.836
-2.90%
$ 19.97 million $ 1.29 million
Nov 14, 7 PM $ 0.861
+1.18%
$ 20.56 million $ 1.29 million
Nov 14, 6 PM $ 0.851
-0.35%
$ 20.32 million $ 1.31 million
Nov 14, 5 PM $ 0.854
-1.95%
$ 20.39 million $ 1.3 million
Nov 14, 4 PM $ 0.871
+2.47%
$ 20.8 million $ 1.33 million
Nov 14, 3 PM $ 0.85
+0.00%
$ 20.3 million $ 1.32 million
Nov 14, 2 PM $ 0.855
+4.52%
$ 20.42 million $ 1.28 million
Nov 14, 1 PM $ 0.818
-0.49%
$ 19.54 million $ 1.23 million
Nov 14, 12 PM $ 0.806
-3.24%
$ 19.25 million $ 1.23 million
Nov 14, 11 AM $ 0.837
-0.83%
$ 19.99 million $ 1.22 million
Nov 14, 10 AM $ 0.846
+0.95%
$ 20.2 million $ 1.22 million
Nov 14, 9 AM $ 0.836
-1.88%
$ 19.97 million $ 1.24 million
Nov 14, 8 AM $ 0.852
-1.62%
$ 20.35 million $ 1.24 million
Nov 14, 7 AM $ 0.868
-1.14%
$ 20.73 million $ 1.29 million
Nov 14, 6 AM $ 0.877
+2.21%
$ 20.94 million $ 1.32 million
Nov 14, 5 AM $ 0.86
+0.12%
$ 20.49 million $ 1.37 million