Aerovek Aviation Historical Data

AERO Page 93
Download
Date Close Price change Market cap Trading volume
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
Nov 3, 11 PM $ 0.895
+1.02%
$ 21.37 million $ 707,247
Nov 3, 10 PM $ 0.891
-1.00%
$ 21.28 million $ 711,984
Nov 3, 9 PM $ 0.896
+0.56%
$ 21.4 million $ 702,622
Nov 3, 8 PM $ 0.885
+0.23%
$ 21.14 million $ 688,992
Nov 3, 7 PM $ 0.883
-0.11%
$ 21.09 million $ 650,280
Nov 3, 6 PM $ 0.887
-2.10%
$ 21.18 million $ 645,513
Nov 3, 5 PM $ 0.902
+2.27%
$ 21.54 million $ 637,399
Nov 3, 4 PM $ 0.876
+2.46%
$ 20.92 million $ 611,929
Nov 3, 3 PM $ 0.855
-5.94%
$ 20.42 million $ 585,539
Nov 3, 2 PM $ 0.909
+1.45%
$ 21.71 million $ 499,784
Nov 3, 1 PM $ 0.896
-0.55%
$ 21.4 million $ 494,663
Nov 3, 12 PM $ 0.904
+0.11%
$ 21.59 million $ 482,068
Nov 3, 11 AM $ 0.901
+0.90%
$ 21.52 million $ 477,926
Nov 3, 10 AM $ 0.893
-0.22%
$ 21.33 million $ 499,041
Nov 3, 9 AM $ 0.896
+0.11%
$ 21.4 million $ 492,091
Nov 3, 8 AM $ 0.898
-1.21%
$ 21.45 million $ 500,486
Nov 3, 7 AM $ 0.912
-1.72%
$ 21.78 million $ 491,033
Nov 3, 6 AM $ 0.93
-1.06%
$ 22.21 million $ 468,231
Nov 3, 5 AM $ 0.941
-0.95%
$ 22.47 million $ 452,832
Nov 3, 4 AM $ 0.943
-0.21%
$ 22.52 million $ 440,361
Nov 3, 3 AM $ 0.947
-2.87%
$ 22.62 million $ 428,287
Nov 3, 2 AM $ 0.973
-0.92%
$ 23.24 million $ 394,741
Nov 3, 1 AM $ 0.981
-1.01%
$ 23.43 million $ 400,724
Nov 3, 12 AM $ 0.996
-1.48%
$ 23.79 million $ 403,567
Nov 2, 11 PM $ 1
+1.21%
$ 24 million $ 404,652
Nov 2, 10 PM $ 0.993
-0.50%
$ 23.71 million $ 410,220
Nov 2, 9 PM $ 0.999
+0.81%
$ 23.86 million $ 427,477
Nov 2, 8 PM $ 0.991
-0.30%
$ 23.67 million $ 418,984
Nov 2, 7 PM $ 0.992
+0.20%
$ 23.69 million $ 422,729
Nov 2, 6 PM $ 0.995
-0.30%
$ 23.76 million $ 415,749
Nov 2, 5 PM $ 0.999
-0.89%
$ 23.86 million $ 418,645
Nov 2, 4 PM $ 1.01
+0.20%
$ 24.07 million $ 424,573
Nov 2, 3 PM $ 1.01
-0.79%
$ 24.05 million $ 427,192
Nov 2, 2 PM $ 1.02
-1.17%
$ 24.31 million $ 418,885
Nov 2, 1 PM $ 1.03
-0.19%
$ 24.65 million $ 461,438
Nov 2, 12 PM $ 1.03
-1.90%
$ 24.69 million $ 469,530
Nov 2, 11 AM $ 1.05
+2.93%
$ 25.17 million $ 478,395
Nov 2, 10 AM $ 1.03
+0.79%
$ 24.5 million $ 451,914
Nov 2, 9 AM $ 1.02
-0.59%
$ 24.31 million $ 446,367
Nov 2, 8 AM $ 1.02
-0.87%
$ 24.43 million $ 426,683
Nov 2, 7 AM $ 1.03
+0.68%
$ 24.72 million $ 422,531
Nov 2, 6 AM $ 1.03
+0.49%
$ 24.55 million $ 426,470
Nov 2, 5 AM $ 1.02
-0.49%
$ 24.34 million $ 427,651
Nov 2, 4 AM $ 1.02
+1.19%
$ 24.43 million $ 437,175
Nov 2, 3 AM $ 1.01
-0.39%
$ 24.12 million $ 440,344
Nov 2, 2 AM $ 1.01
+0.10%
$ 24.19 million $ 448,560
Nov 2, 1 AM $ 1.01
-0.30%
$ 24.19 million $ 427,436
Nov 2, 12 AM $ 1.02
-1.45%
$ 24.26 million $ 420,235