Aerovek Aviation Historical Data

AERO Page 88
Download
Date Close Price change Market cap Trading volume
Nov 14, 5 AM $ 0.86
+0.12%
$ 20.49 million $ 1.37 million
Nov 14, 4 AM $ 0.863
-3.68%
$ 20.61 million $ 1.34 million
Nov 14, 3 AM $ 0.892
-2.94%
$ 21.3 million $ 1.31 million
Nov 14, 2 AM $ 0.929
+0.32%
$ 22.19 million $ 1.33 million
Nov 14, 1 AM $ 0.926
+0.22%
$ 22.11 million $ 1.35 million
Nov 14, 12 AM $ 0.924
-0.96%
$ 22.07 million $ 1.44 million
Nov 13, 11 PM $ 0.931
-0.85%
$ 22.23 million $ 1.57 million
Nov 13, 10 PM $ 0.939
+2.18%
$ 22.42 million $ 1.66 million
Nov 13, 9 PM $ 0.918
+0.44%
$ 21.92 million $ 1.64 million
Nov 13, 8 PM $ 0.909
+0.55%
$ 21.71 million $ 1.74 million
Nov 13, 7 PM $ 0.91
+0.89%
$ 21.73 million $ 1.98 million
Nov 13, 6 PM $ 0.9
-0.88%
$ 21.49 million $ 2.02 million
Nov 13, 5 PM $ 0.909
-2.47%
$ 21.71 million $ 2.03 million
Nov 13, 4 PM $ 0.936
-2.30%
$ 22.35 million $ 1.97 million
Nov 13, 3 PM $ 0.954
-2.05%
$ 22.78 million $ 2.04 million
Nov 13, 2 PM $ 0.961
-0.62%
$ 22.95 million $ 2.16 million
Nov 13, 1 PM $ 0.967
-1.23%
$ 23.09 million $ 2.19 million
Nov 13, 12 PM $ 0.978
+0.93%
$ 23.36 million $ 2.2 million
Nov 13, 11 AM $ 0.972
-0.82%
$ 23.21 million $ 2.32 million
Nov 13, 10 AM $ 0.98
+1.03%
$ 23.4 million $ 2.4 million
Nov 13, 9 AM $ 0.972
-1.62%
$ 23.21 million $ 2.39 million
Nov 13, 8 AM $ 0.99
-2.46%
$ 23.64 million $ 2.38 million
Nov 13, 7 AM $ 1.02
-1.17%
$ 24.26 million $ 2.38 million
Nov 13, 6 AM $ 1.03
+1.28%
$ 24.53 million $ 2.35 million
Nov 13, 5 AM $ 1.01
+0.60%
$ 24.19 million $ 2.32 million
Nov 13, 4 AM $ 1
+0.60%
$ 23.76 million $ 2.31 million
Nov 13, 3 AM $ 1
+2.35%
$ 23.88 million $ 2.24 million
Nov 13, 2 AM $ 0.971
-0.21%
$ 23.19 million $ 2.17 million
Nov 13, 1 AM $ 0.976
-3.27%
$ 23.31 million $ 2.16 million
Nov 13, 12 AM $ 1.01
+3.26%
$ 24.24 million $ 2.1 million
Nov 12, 11 PM $ 0.984
-4.37%
$ 23.5 million $ 1.97 million
Nov 12, 10 PM $ 1.02
-2.85%
$ 24.45 million $ 1.88 million
Nov 12, 9 PM $ 1.06
-1.21%
$ 25.34 million $ 1.87 million
Nov 12, 8 PM $ 1.05
-6.55%
$ 25.2 million $ 1.79 million
Nov 12, 7 PM $ 1.12
-2.69%
$ 26.75 million $ 1.56 million
Nov 12, 6 PM $ 1.15
-2.55%
$ 27.42 million $ 1.49 million
Nov 12, 5 PM $ 1.18
+2.25%
$ 28.2 million $ 1.49 million
Nov 12, 4 PM $ 1.15
-4.24%
$ 27.49 million $ 1.48 million
Nov 12, 3 PM $ 1.2
+0.76%
$ 28.68 million $ 1.4 million
Nov 12, 2 PM $ 1.18
-2.64%
$ 28.23 million $ 1.28 million
Nov 12, 1 PM $ 1.23
-1.05%
$ 29.28 million $ 1.25 million
Nov 12, 12 PM $ 1.25
-0.64%
$ 29.88 million $ 1.3 million
Nov 12, 11 AM $ 1.26
+2.03%
$ 30.07 million $ 1.25 million
Nov 12, 10 AM $ 1.23
+2.92%
$ 29.42 million $ 1.19 million
Nov 12, 9 AM $ 1.19
-1.81%
$ 28.51 million $ 1.21 million
Nov 12, 8 AM $ 1.22
+1.16%
$ 29.14 million $ 1.22 million
Nov 12, 7 AM $ 1.21
-0.17%
$ 28.8 million $ 1.22 million
Nov 12, 6 AM $ 1.2
+2.21%
$ 28.75 million $ 1.34 million
Nov 12, 5 AM $ 1.18
+1.64%
$ 28.08 million $ 1.43 million
Nov 12, 4 AM $ 1.16
+1.49%
$ 27.63 million $ 1.45 million