Aerovek Aviation Historical Data

AERO Page 71
Download
Date Close Price change Market cap Trading volume
Dec 23, 1 PM $ 0.485
-0.53%
$ 11.59 million $ 167,712
Dec 23, 12 PM $ 0.488
+0.08%
$ 11.65 million $ 174,480
Dec 23, 11 AM $ 0.487
-0.35%
$ 11.62 million $ 179,114
Dec 23, 10 AM $ 0.49
+0.02%
$ 11.71 million $ 177,237
Dec 23, 9 AM $ 0.49
+0.02%
$ 11.71 million $ 174,934
Dec 23, 8 AM $ 0.49
-0.12%
$ 11.71 million $ 174,961
Dec 23, 7 AM $ 0.491
+0.00%
$ 11.73 million $ 177,040
Dec 23, 6 AM $ 0.491
+0.00%
$ 11.73 million $ 175,744
Dec 23, 5 AM $ 0.491
-0.04%
$ 11.73 million $ 164,591
Dec 23, 4 AM $ 0.491
-0.49%
$ 11.73 million $ 147,848
Dec 23, 3 AM $ 0.495
+0.51%
$ 11.81 million $ 142,710
Dec 23, 2 AM $ 0.493
-0.64%
$ 11.78 million $ 144,261
Dec 23, 1 AM $ 0.497
-0.42%
$ 11.87 million $ 145,334
Dec 23, 12 AM $ 0.499
+0.44%
$ 11.93 million $ 146,892
Dec 22, 11 PM $ 0.496
-0.68%
$ 11.85 million $ 154,495
Dec 22, 10 PM $ 0.5
+0.48%
$ 11.93 million $ 164,527
Dec 22, 9 PM $ 0.498
+0.59%
$ 11.9 million $ 161,859
Dec 22, 8 PM $ 0.495
-0.42%
$ 11.82 million $ 160,171
Dec 22, 7 PM $ 0.497
-1.56%
$ 11.87 million $ 152,747
Dec 22, 6 PM $ 0.507
-0.22%
$ 12.1 million $ 144,781
Dec 22, 5 PM $ 0.508
-0.16%
$ 12.12 million $ 145,575
Dec 22, 4 PM $ 0.509
+0.37%
$ 12.16 million $ 146,834
Dec 22, 3 PM $ 0.507
-0.67%
$ 12.1 million $ 142,656
Dec 22, 2 PM $ 0.512
-0.41%
$ 12.22 million $ 137,896
Dec 22, 1 PM $ 0.514
-0.14%
$ 12.28 million $ 138,817
Dec 22, 12 PM $ 0.515
+0.41%
$ 12.29 million $ 138,125
Dec 22, 11 AM $ 0.509
+0.28%
$ 12.15 million $ 124,216
Dec 22, 10 AM $ 0.507
+0.40%
$ 12.12 million $ 127,168
Dec 22, 9 AM $ 0.504
+0.40%
$ 12.05 million $ 127,265
Dec 22, 8 AM $ 0.503
+0.08%
$ 12.02 million $ 134,907
Dec 22, 7 AM $ 0.502
+0.10%
$ 11.98 million $ 136,962
Dec 22, 6 AM $ 0.501
-0.04%
$ 11.96 million $ 138,011
Dec 22, 5 AM $ 0.503
-0.36%
$ 12.01 million $ 139,840
Dec 22, 4 AM $ 0.505
+0.30%
$ 12.05 million $ 141,115
Dec 22, 3 AM $ 0.501
+0.40%
$ 11.97 million $ 136,126
Dec 22, 2 AM $ 0.5
-0.40%
$ 11.93 million $ 138,421
Dec 22, 1 AM $ 0.502
-0.44%
$ 11.98 million $ 139,220
Dec 22, 12 AM $ 0.505
+0.46%
$ 12.07 million $ 182,898
Dec 21, 11 PM $ 0.503
+0.88%
$ 12.01 million $ 181,778
Dec 21, 10 PM $ 0.498
+0.50%
$ 11.89 million $ 174,513
Dec 21, 9 PM $ 0.495
-0.12%
$ 11.83 million $ 176,486
Dec 21, 8 PM $ 0.497
-0.48%
$ 11.86 million $ 187,223
Dec 21, 7 PM $ 0.499
+0.00%
$ 11.91 million $ 193,090
Dec 21, 6 PM $ 0.499
+0.36%
$ 11.91 million $ 209,872
Dec 21, 5 PM $ 0.498
+0.22%
$ 11.89 million $ 211,669
Dec 21, 4 PM $ 0.496
+0.28%
$ 11.85 million $ 214,499
Dec 21, 3 PM $ 0.495
+0.34%
$ 11.82 million $ 225,496
Dec 21, 2 PM $ 0.493
+0.26%
$ 11.78 million $ 284,409
Dec 21, 1 PM $ 0.491
-1.78%
$ 11.73 million $ 282,918
Dec 21, 12 PM $ 0.5
-1.32%
$ 11.95 million $ 274,987