Aerovek Aviation Historical Data

AERO Page 59
Download
Date Close Price change Market cap Trading volume
Jan 17, 3 AM $ 0.561
-0.32%
$ 13.4 million $ 248,982
Jan 17, 2 AM $ 0.562
-0.53%
$ 13.43 million $ 285,571
Jan 17, 1 AM $ 0.566
+0.16%
$ 13.52 million $ 287,850
Jan 17, 12 AM $ 0.565
-0.72%
$ 13.5 million $ 287,208
Jan 16, 11 PM $ 0.569
+1.01%
$ 13.58 million $ 282,035
Jan 16, 10 PM $ 0.563
+0.07%
$ 13.44 million $ 276,946
Jan 16, 9 PM $ 0.565
+0.95%
$ 13.5 million $ 255,745
Jan 16, 8 PM $ 0.559
+1.40%
$ 13.35 million $ 240,896
Jan 16, 7 PM $ 0.552
-0.54%
$ 13.19 million $ 249,164
Jan 16, 6 PM $ 0.555
+0.49%
$ 13.26 million $ 271,064
Jan 16, 5 PM $ 0.553
+0.29%
$ 13.2 million $ 309,930
Jan 16, 4 PM $ 0.554
+1.37%
$ 13.23 million $ 315,342
Jan 16, 3 PM $ 0.547
-2.58%
$ 13.05 million $ 318,526
Jan 16, 2 PM $ 0.561
+0.59%
$ 13.4 million $ 374,569
Jan 16, 1 PM $ 0.558
-0.05%
$ 13.32 million $ 396,688
Jan 16, 12 PM $ 0.557
+0.45%
$ 13.31 million $ 392,994
Jan 16, 11 AM $ 0.555
-0.02%
$ 13.25 million $ 427,092
Jan 16, 10 AM $ 0.556
-0.82%
$ 13.28 million $ 429,113
Jan 16, 9 AM $ 0.561
-0.34%
$ 13.41 million $ 411,744
Jan 16, 8 AM $ 0.563
+0.54%
$ 13.44 million $ 420,216
Jan 16, 7 AM $ 0.559
-0.41%
$ 13.35 million $ 439,754
Jan 16, 6 AM $ 0.561
+0.20%
$ 13.41 million $ 441,150
Jan 16, 5 AM $ 0.561
+0.86%
$ 13.39 million $ 458,720
Jan 16, 4 AM $ 0.554
-0.75%
$ 13.22 million $ 463,085
Jan 16, 3 AM $ 0.56
-0.07%
$ 13.39 million $ 470,775
Jan 16, 2 AM $ 0.56
-0.21%
$ 13.36 million $ 501,766
Jan 16, 1 AM $ 0.56
-0.48%
$ 13.37 million $ 507,321
Jan 16, 12 AM $ 0.563
+0.23%
$ 13.44 million $ 522,069
Jan 15, 11 PM $ 0.561
+0.05%
$ 13.41 million $ 531,748
Jan 15, 10 PM $ 0.562
+1.08%
$ 13.43 million $ 550,741
Jan 15, 9 PM $ 0.556
+0.43%
$ 13.28 million $ 552,388
Jan 15, 8 PM $ 0.553
+0.02%
$ 13.2 million $ 571,665
Jan 15, 7 PM $ 0.554
-0.34%
$ 13.22 million $ 569,556
Jan 15, 6 PM $ 0.557
-1.26%
$ 13.29 million $ 572,563
Jan 15, 5 PM $ 0.565
-1.47%
$ 13.49 million $ 596,143
Jan 15, 4 PM $ 0.573
+0.54%
$ 13.69 million $ 622,978
Jan 15, 3 PM $ 0.562
-3.29%
$ 13.42 million $ 623,692
Jan 15, 2 PM $ 0.581
-2.24%
$ 13.88 million $ 568,722
Jan 15, 1 PM $ 0.597
+1.31%
$ 14.25 million $ 562,856
Jan 15, 12 PM $ 0.588
+0.55%
$ 14.05 million $ 565,221
Jan 15, 11 AM $ 0.585
-1.18%
$ 13.97 million $ 545,863
Jan 15, 10 AM $ 0.591
-0.64%
$ 14.11 million $ 548,011
Jan 15, 9 AM $ 0.593
+1.07%
$ 14.17 million $ 567,788
Jan 15, 8 AM $ 0.586
+0.27%
$ 13.99 million $ 563,712
Jan 15, 7 AM $ 0.584
+1.00%
$ 13.95 million $ 570,616
Jan 15, 6 AM $ 0.579
+0.14%
$ 13.83 million $ 592,290
Jan 15, 5 AM $ 0.578
+0.61%
$ 13.81 million $ 597,423
Jan 15, 4 AM $ 0.576
+0.17%
$ 13.75 million $ 611,346
Jan 15, 3 AM $ 0.576
-1.91%
$ 13.76 million $ 609,638
Jan 15, 2 AM $ 0.588
-0.86%
$ 14.04 million $ 573,456