Aerovek Aviation Historical Data

AERO Page 67
Download
Date Close Price change Market cap Trading volume
Dec 31, 6 PM $ 0.411
+0.39%
$ 9.81 million $ 436,712
Dec 31, 5 PM $ 0.409
-3.67%
$ 9.78 million $ 485,819
Dec 31, 4 PM $ 0.425
-3.43%
$ 10.15 million $ 565,080
Dec 31, 3 PM $ 0.44
-0.77%
$ 10.51 million $ 567,086
Dec 31, 2 PM $ 0.444
-0.25%
$ 10.59 million $ 562,771
Dec 31, 1 PM $ 0.445
+0.66%
$ 10.62 million $ 552,160
Dec 31, 12 PM $ 0.442
+0.57%
$ 10.56 million $ 584,774
Dec 31, 11 AM $ 0.44
+1.99%
$ 10.5 million $ 583,439
Dec 31, 10 AM $ 0.43
-0.19%
$ 10.27 million $ 580,647
Dec 31, 9 AM $ 0.431
-0.16%
$ 10.29 million $ 581,032
Dec 31, 8 AM $ 0.432
-1.26%
$ 10.32 million $ 573,759
Dec 31, 7 AM $ 0.437
+0.14%
$ 10.43 million $ 565,081
Dec 31, 6 AM $ 0.436
+0.05%
$ 10.41 million $ 565,800
Dec 31, 5 AM $ 0.437
-0.05%
$ 10.43 million $ 563,980
Dec 31, 4 AM $ 0.437
-0.48%
$ 10.43 million $ 570,938
Dec 31, 3 AM $ 0.438
-0.05%
$ 10.47 million $ 569,123
Dec 31, 2 AM $ 0.439
+0.11%
$ 10.47 million $ 570,977
Dec 31, 1 AM $ 0.438
+0.57%
$ 10.46 million $ 573,848
Dec 31, 12 AM $ 0.437
+0.81%
$ 10.43 million $ 584,778
Dec 30, 11 PM $ 0.435
-0.05%
$ 10.4 million $ 582,308
Dec 30, 10 PM $ 0.437
+0.11%
$ 10.44 million $ 598,211
Dec 30, 9 PM $ 0.436
+0.81%
$ 10.42 million $ 586,463
Dec 30, 8 PM $ 0.433
-0.51%
$ 10.34 million $ 569,748
Dec 30, 7 PM $ 0.436
-1.87%
$ 10.41 million $ 547,027
Dec 30, 6 PM $ 0.444
-1.05%
$ 10.6 million $ 526,728
Dec 30, 5 PM $ 0.448
-0.69%
$ 10.71 million $ 448,292
Dec 30, 4 PM $ 0.452
-1.20%
$ 10.8 million $ 344,410
Dec 30, 3 PM $ 0.458
+0.02%
$ 10.95 million $ 315,944
Dec 30, 2 PM $ 0.46
+1.03%
$ 10.98 million $ 313,848
Dec 30, 1 PM $ 0.455
+1.11%
$ 10.87 million $ 311,570
Dec 30, 12 PM $ 0.45
-0.35%
$ 10.75 million $ 268,098
Dec 30, 11 AM $ 0.452
-0.94%
$ 10.79 million $ 260,645
Dec 30, 10 AM $ 0.456
+0.00%
$ 10.89 million $ 258,952
Dec 30, 9 AM $ 0.456
+0.00%
$ 10.89 million $ 257,888
Dec 30, 8 AM $ 0.456
+0.26%
$ 10.89 million $ 258,457
Dec 30, 7 AM $ 0.455
-0.07%
$ 10.86 million $ 255,587
Dec 30, 6 AM $ 0.456
+0.57%
$ 10.88 million $ 253,469
Dec 30, 5 AM $ 0.453
-0.07%
$ 10.82 million $ 254,655
Dec 30, 4 AM $ 0.453
-0.70%
$ 10.83 million $ 243,605
Dec 30, 3 AM $ 0.455
+0.37%
$ 10.87 million $ 247,682
Dec 30, 2 AM $ 0.453
-0.53%
$ 10.81 million $ 254,283
Dec 30, 1 AM $ 0.455
-0.39%
$ 10.87 million $ 249,102
Dec 30, 12 AM $ 0.457
-0.28%
$ 10.91 million $ 237,367
Dec 29, 11 PM $ 0.457
-0.74%
$ 10.92 million $ 235,786
Dec 29, 10 PM $ 0.467
+0.00%
$ 11.16 million $ 214,062
Dec 29, 9 PM $ 0.467
+0.00%
$ 11.15 million $ 214,021
Dec 29, 8 PM $ 0.467
+0.00%
$ 11.15 million $ 211,483
Dec 29, 7 PM $ 0.467
+0.02%
$ 11.16 million $ 205,068
Dec 29, 6 PM $ 0.467
-0.83%
$ 11.15 million $ 184,925
Dec 29, 5 PM $ 0.471
+0.47%
$ 11.25 million $ 172,534