Aerovek Aviation Historical Data

AERO Page 92
Download
Date Close Price change Market cap Trading volume
Nov 6, 1 AM $ 0.885
-1.34%
$ 21.14 million $ 590,481
Nov 6, 12 AM $ 0.897
-0.33%
$ 21.42 million $ 565,121
Nov 5, 11 PM $ 0.898
+0.67%
$ 21.45 million $ 559,650
Nov 5, 10 PM $ 0.891
+0.11%
$ 21.28 million $ 561,247
Nov 5, 9 PM $ 0.89
-0.56%
$ 21.25 million $ 603,947
Nov 5, 8 PM $ 0.898
-2.71%
$ 21.45 million $ 623,381
Nov 5, 7 PM $ 0.924
+0.65%
$ 22.07 million $ 665,191
Nov 5, 6 PM $ 0.925
+2.44%
$ 22.09 million $ 672,322
Nov 5, 5 PM $ 0.903
+0.89%
$ 21.57 million $ 694,479
Nov 5, 4 PM $ 0.887
-0.11%
$ 21.18 million $ 723,145
Nov 5, 3 PM $ 0.874
+0.92%
$ 20.87 million $ 702,279
Nov 5, 2 PM $ 0.852
+1.91%
$ 20.35 million $ 709,401
Nov 5, 1 PM $ 0.839
+1.70%
$ 20.04 million $ 720,755
Nov 5, 12 PM $ 0.829
+1.59%
$ 19.8 million $ 728,539
Nov 5, 11 AM $ 0.816
+1.12%
$ 19.49 million $ 714,175
Nov 5, 10 AM $ 0.808
-1.10%
$ 19.3 million $ 736,346
Nov 5, 9 AM $ 0.817
-0.49%
$ 19.51 million $ 751,959
Nov 5, 8 AM $ 0.816
-1.09%
$ 19.49 million $ 800,766
Nov 5, 7 AM $ 0.825
+1.23%
$ 19.7 million $ 831,563
Nov 5, 6 AM $ 0.817
+0.00%
$ 19.51 million $ 850,442
Nov 5, 5 AM $ 0.818
-0.49%
$ 19.54 million $ 894,143
Nov 5, 4 AM $ 0.821
+0.24%
$ 19.61 million $ 952,453
Nov 5, 3 AM $ 0.82
+1.49%
$ 19.58 million $ 939,566
Nov 5, 2 AM $ 0.803
+1.77%
$ 19.18 million $ 932,782
Nov 5, 1 AM $ 0.785
-0.51%
$ 18.75 million $ 927,017
Nov 5, 12 AM $ 0.787
-2.11%
$ 18.79 million $ 923,099
Nov 4, 11 PM $ 0.808
-0.37%
$ 19.3 million $ 930,997
Nov 4, 10 PM $ 0.81
+3.32%
$ 19.34 million $ 925,762
Nov 4, 9 PM $ 0.771
-1.28%
$ 18.41 million $ 890,580
Nov 4, 8 PM $ 0.785
+1.55%
$ 18.75 million $ 879,764
Nov 4, 7 PM $ 0.775
-1.02%
$ 18.51 million $ 853,572
Nov 4, 6 PM $ 0.78
-2.01%
$ 18.63 million $ 828,338
Nov 4, 5 PM $ 0.796
-1.00%
$ 19.01 million $ 793,924
Nov 4, 4 PM $ 0.805
-2.19%
$ 19.22 million $ 772,899
Nov 4, 3 PM $ 0.827
-2.13%
$ 19.75 million $ 786,286
Nov 4, 2 PM $ 0.839
+2.44%
$ 20.04 million $ 863,695
Nov 4, 1 PM $ 0.819
-0.73%
$ 19.56 million $ 847,146
Nov 4, 12 PM $ 0.821
-0.61%
$ 19.61 million $ 841,029
Nov 4, 11 AM $ 0.825
+0.24%
$ 19.7 million $ 842,517
Nov 4, 10 AM $ 0.823
+0.00%
$ 19.65 million $ 826,643
Nov 4, 9 AM $ 0.827
-0.72%
$ 19.75 million $ 812,952
Nov 4, 8 AM $ 0.833
+0.73%
$ 19.89 million $ 781,489
Nov 4, 7 AM $ 0.828
-1.55%
$ 19.77 million $ 765,825
Nov 4, 6 AM $ 0.843
-2.09%
$ 20.13 million $ 760,905
Nov 4, 5 AM $ 0.872
-2.57%
$ 20.82 million $ 704,001
Nov 4, 4 AM $ 0.9
-0.55%
$ 21.49 million $ 663,928
Nov 4, 3 AM $ 0.903
+0.00%
$ 21.57 million $ 677,718
Nov 4, 2 AM $ 0.901
-0.99%
$ 21.52 million $ 702,780
Nov 4, 1 AM $ 0.915
+0.77%
$ 21.85 million $ 703,325
Nov 4, 12 AM $ 0.906
+1.23%
$ 21.64 million $ 702,909