Aerovek Aviation Historical Data

AERO Page 55
Download
Date Close Price change Market cap Trading volume
Jan 25, 8 AM $ 0.461
-0.99%
$ 11.01 million $ 131,201
Jan 25, 7 AM $ 0.466
+0.37%
$ 11.14 million $ 126,060
Jan 25, 6 AM $ 0.465
+0.04%
$ 11.1 million $ 124,731
Jan 25, 5 AM $ 0.465
+0.54%
$ 11.09 million $ 119,113
Jan 25, 4 AM $ 0.462
-0.22%
$ 11.03 million $ 116,771
Jan 25, 3 AM $ 0.463
-0.77%
$ 11.06 million $ 113,864
Jan 25, 2 AM $ 0.467
-0.66%
$ 11.14 million $ 107,610
Jan 25, 1 AM $ 0.468
+0.47%
$ 11.19 million $ 107,135
Jan 25, 12 AM $ 0.466
-0.41%
$ 11.13 million $ 105,831
Jan 24, 11 PM $ 0.467
-0.04%
$ 11.16 million $ 105,715
Jan 24, 10 PM $ 0.469
+0.02%
$ 11.19 million $ 103,443
Jan 24, 9 PM $ 0.468
-0.21%
$ 11.17 million $ 106,635
Jan 24, 8 PM $ 0.469
+0.24%
$ 11.19 million $ 109,232
Jan 24, 7 PM $ 0.468
-0.26%
$ 11.18 million $ 123,807
Jan 24, 6 PM $ 0.469
-0.13%
$ 11.21 million $ 135,192
Jan 24, 5 PM $ 0.47
-0.63%
$ 11.22 million $ 151,027
Jan 24, 4 PM $ 0.473
+0.30%
$ 11.29 million $ 176,117
Jan 24, 3 PM $ 0.472
-0.42%
$ 11.27 million $ 204,415
Jan 24, 2 PM $ 0.474
-0.23%
$ 11.33 million $ 225,620
Jan 24, 1 PM $ 0.476
-0.63%
$ 11.36 million $ 231,311
Jan 24, 12 PM $ 0.479
-0.44%
$ 11.44 million $ 242,758
Jan 24, 11 AM $ 0.481
+0.31%
$ 11.5 million $ 247,362
Jan 24, 10 AM $ 0.48
+0.19%
$ 11.47 million $ 253,348
Jan 24, 9 AM $ 0.479
-0.73%
$ 11.44 million $ 255,664
Jan 24, 8 AM $ 0.483
+0.52%
$ 11.55 million $ 254,811
Jan 24, 7 AM $ 0.482
+0.00%
$ 11.5 million $ 255,660
Jan 24, 6 AM $ 0.481
-0.06%
$ 11.5 million $ 256,601
Jan 24, 5 AM $ 0.481
-0.29%
$ 11.5 million $ 304,933
Jan 24, 4 AM $ 0.482
+0.02%
$ 11.5 million $ 307,811
Jan 24, 3 AM $ 0.481
+0.06%
$ 11.49 million $ 309,292
Jan 24, 2 AM $ 0.48
+0.54%
$ 11.48 million $ 308,771
Jan 24, 1 AM $ 0.478
-0.19%
$ 11.42 million $ 315,580
Jan 24, 12 AM $ 0.479
-0.48%
$ 11.44 million $ 321,905
Jan 23, 11 PM $ 0.481
-0.04%
$ 11.49 million $ 321,160
Jan 23, 10 PM $ 0.482
+0.12%
$ 11.5 million $ 322,013
Jan 23, 9 PM $ 0.481
-0.04%
$ 11.5 million $ 327,271
Jan 23, 8 PM $ 0.479
-1.44%
$ 11.45 million $ 332,534
Jan 23, 7 PM $ 0.487
-1.32%
$ 11.62 million $ 328,343
Jan 23, 6 PM $ 0.498
-0.06%
$ 11.9 million $ 313,911
Jan 23, 5 PM $ 0.5
+1.40%
$ 11.94 million $ 308,785
Jan 23, 4 PM $ 0.498
+2.24%
$ 11.88 million $ 283,653
Jan 23, 3 PM $ 0.486
+1.78%
$ 11.6 million $ 261,895
Jan 23, 2 PM $ 0.479
-1.18%
$ 11.43 million $ 251,625
Jan 23, 1 PM $ 0.485
+0.48%
$ 11.59 million $ 255,179
Jan 23, 12 PM $ 0.483
+0.35%
$ 11.54 million $ 255,445
Jan 23, 11 AM $ 0.481
+1.69%
$ 11.5 million $ 256,095
Jan 23, 10 AM $ 0.473
+0.15%
$ 11.31 million $ 273,792
Jan 23, 9 AM $ 0.472
-0.51%
$ 11.27 million $ 282,535
Jan 23, 8 AM $ 0.475
-1.19%
$ 11.34 million $ 290,442
Jan 23, 7 AM $ 0.48
+0.21%
$ 11.46 million $ 289,214