Aerovek Aviation Historical Data

AERO Page 63
Download
Date Close Price change Market cap Trading volume
Jan 8, 11 PM $ 0.553
-0.82%
$ 13.26 million $ 318,394
Jan 8, 10 PM $ 0.555
-1.42%
$ 13.26 million $ 333,912
Jan 8, 9 PM $ 0.562
+1.90%
$ 13.43 million $ 336,804
Jan 8, 8 PM $ 0.552
-0.27%
$ 13.18 million $ 336,025
Jan 8, 7 PM $ 0.557
-0.85%
$ 13.3 million $ 321,109
Jan 8, 6 PM $ 0.562
-0.51%
$ 13.41 million $ 314,362
Jan 8, 5 PM $ 0.566
+1.14%
$ 13.51 million $ 314,628
Jan 8, 4 PM $ 0.558
-1.45%
$ 13.34 million $ 301,301
Jan 8, 3 PM $ 0.562
+4.87%
$ 13.42 million $ 282,317
Jan 8, 2 PM $ 0.54
+0.67%
$ 12.89 million $ 279,341
Jan 8, 1 PM $ 0.537
-0.30%
$ 12.83 million $ 290,661
Jan 8, 12 PM $ 0.539
-0.50%
$ 12.87 million $ 293,217
Jan 8, 11 AM $ 0.542
-0.91%
$ 12.94 million $ 291,108
Jan 8, 10 AM $ 0.548
+1.31%
$ 13.08 million $ 291,410
Jan 8, 9 AM $ 0.54
-1.04%
$ 12.91 million $ 296,852
Jan 8, 8 AM $ 0.547
-0.55%
$ 13.06 million $ 315,099
Jan 8, 7 AM $ 0.548
+1.07%
$ 13.09 million $ 316,611
Jan 8, 6 AM $ 0.544
-1.59%
$ 12.99 million $ 304,794
Jan 8, 5 AM $ 0.552
-0.31%
$ 13.19 million $ 298,535
Jan 8, 4 AM $ 0.554
+0.93%
$ 13.23 million $ 297,861
Jan 8, 3 AM $ 0.549
-1.63%
$ 13.11 million $ 295,784
Jan 8, 2 AM $ 0.559
-0.13%
$ 13.34 million $ 291,371
Jan 8, 1 AM $ 0.56
-0.12%
$ 13.38 million $ 286,771
Jan 8, 12 AM $ 0.561
+0.18%
$ 13.41 million $ 283,374
Jan 7, 11 PM $ 0.56
+0.83%
$ 13.38 million $ 289,976
Jan 7, 10 PM $ 0.556
-0.27%
$ 13.27 million $ 286,598
Jan 7, 9 PM $ 0.557
-0.14%
$ 13.31 million $ 287,014
Jan 7, 8 PM $ 0.559
-0.99%
$ 13.36 million $ 296,032
Jan 7, 7 PM $ 0.565
+0.52%
$ 13.5 million $ 299,051
Jan 7, 6 PM $ 0.564
+0.23%
$ 13.48 million $ 299,939
Jan 7, 5 PM $ 0.563
+0.75%
$ 13.45 million $ 303,354
Jan 7, 4 PM $ 0.559
-0.39%
$ 13.35 million $ 307,665
Jan 7, 3 PM $ 0.563
-1.21%
$ 13.44 million $ 326,128
Jan 7, 2 PM $ 0.57
-0.61%
$ 13.6 million $ 327,076
Jan 7, 1 PM $ 0.574
-0.03%
$ 13.7 million $ 370,572
Jan 7, 12 PM $ 0.575
-0.54%
$ 13.73 million $ 384,209
Jan 7, 11 AM $ 0.578
+0.38%
$ 13.79 million $ 394,886
Jan 7, 10 AM $ 0.576
+1.00%
$ 13.76 million $ 396,722
Jan 7, 9 AM $ 0.571
-4.17%
$ 13.62 million $ 386,632
Jan 7, 8 AM $ 0.596
+0.05%
$ 14.24 million $ 384,013
Jan 7, 7 AM $ 0.596
+1.29%
$ 14.22 million $ 382,409
Jan 7, 6 AM $ 0.589
+0.02%
$ 14.06 million $ 385,717
Jan 7, 5 AM $ 0.589
+0.03%
$ 14.07 million $ 396,126
Jan 7, 4 AM $ 0.589
-0.24%
$ 14.07 million $ 415,637
Jan 7, 3 AM $ 0.592
+0.03%
$ 14.13 million $ 437,460
Jan 7, 2 AM $ 0.59
+0.82%
$ 14.1 million $ 443,335
Jan 7, 1 AM $ 0.586
-0.86%
$ 14 million $ 456,956
Jan 7, 12 AM $ 0.592
-2.00%
$ 14.13 million $ 470,718
Jan 6, 11 PM $ 0.604
+0.60%
$ 14.41 million $ 477,374
Jan 6, 10 PM $ 0.599
+0.89%
$ 14.31 million $ 474,433