Aerovek Aviation Historical Data

AERO Page 76
Download
Date Close Price change Market cap Trading volume
Dec 13, 5 AM $ 0.606
-0.23%
$ 14.48 million $ 193,333
Dec 13, 4 AM $ 0.608
-0.02%
$ 14.52 million $ 194,636
Dec 13, 3 AM $ 0.607
-0.08%
$ 14.5 million $ 198,855
Dec 13, 2 AM $ 0.607
-0.12%
$ 14.5 million $ 197,841
Dec 13, 1 AM $ 0.608
-0.36%
$ 14.52 million $ 199,235
Dec 13, 12 AM $ 0.609
-0.21%
$ 14.55 million $ 200,079
Dec 12, 11 PM $ 0.61
-0.33%
$ 14.56 million $ 192,530
Dec 12, 10 PM $ 0.611
+0.25%
$ 14.58 million $ 194,093
Dec 12, 9 PM $ 0.61
+0.69%
$ 14.57 million $ 198,800
Dec 12, 8 PM $ 0.606
-0.18%
$ 14.47 million $ 213,724
Dec 12, 7 PM $ 0.607
-0.59%
$ 14.49 million $ 223,724
Dec 12, 6 PM $ 0.612
+1.51%
$ 14.62 million $ 229,352
Dec 12, 5 PM $ 0.603
+0.00%
$ 14.4 million $ 233,866
Dec 12, 4 PM $ 0.602
-0.36%
$ 14.37 million $ 234,636
Dec 12, 3 PM $ 0.607
-2.87%
$ 14.48 million $ 232,910
Dec 12, 2 PM $ 0.626
-0.56%
$ 14.94 million $ 222,698
Dec 12, 1 PM $ 0.63
-0.36%
$ 15.04 million $ 233,124
Dec 12, 12 PM $ 0.632
+0.32%
$ 15.09 million $ 234,774
Dec 12, 11 AM $ 0.631
-0.33%
$ 15.06 million $ 231,909
Dec 12, 10 AM $ 0.634
+0.05%
$ 15.14 million $ 243,965
Dec 12, 9 AM $ 0.634
+0.60%
$ 15.05 million $ 252,002
Dec 12, 8 AM $ 0.63
-0.05%
$ 15.04 million $ 265,667
Dec 12, 7 AM $ 0.631
+0.02%
$ 15.06 million $ 296,150
Dec 12, 6 AM $ 0.63
-0.17%
$ 15.05 million $ 306,316
Dec 12, 5 AM $ 0.63
+0.06%
$ 15.05 million $ 311,056
Dec 12, 4 AM $ 0.63
+0.69%
$ 15.04 million $ 317,249
Dec 12, 3 AM $ 0.626
-0.86%
$ 14.95 million $ 327,872
Dec 12, 2 AM $ 0.632
+1.07%
$ 15.1 million $ 340,622
Dec 12, 1 AM $ 0.627
+0.35%
$ 14.98 million $ 346,839
Dec 12, 12 AM $ 0.629
-0.35%
$ 15.02 million $ 372,801
Dec 11, 11 PM $ 0.633
+0.29%
$ 15.11 million $ 414,367
Dec 11, 10 PM $ 0.629
-1.41%
$ 15.03 million $ 418,768
Dec 11, 9 PM $ 0.638
+1.77%
$ 15.24 million $ 430,750
Dec 11, 8 PM $ 0.627
-0.14%
$ 14.98 million $ 419,772
Dec 11, 7 PM $ 0.628
+0.75%
$ 15 million $ 456,458
Dec 11, 6 PM $ 0.623
+1.17%
$ 14.87 million $ 466,077
Dec 11, 5 PM $ 0.616
-0.24%
$ 14.72 million $ 464,320
Dec 11, 4 PM $ 0.618
-0.24%
$ 14.75 million $ 468,940
Dec 11, 3 PM $ 0.618
-0.02%
$ 14.76 million $ 469,374
Dec 11, 2 PM $ 0.618
+0.57%
$ 14.76 million $ 466,034
Dec 11, 1 PM $ 0.614
-0.34%
$ 14.67 million $ 475,971
Dec 11, 12 PM $ 0.616
+0.33%
$ 14.72 million $ 477,114
Dec 11, 11 AM $ 0.614
-0.28%
$ 14.67 million $ 481,969
Dec 11, 10 AM $ 0.616
+0.37%
$ 14.71 million $ 486,302
Dec 11, 9 AM $ 0.615
+0.44%
$ 14.68 million $ 491,911
Dec 11, 8 AM $ 0.611
+0.02%
$ 14.6 million $ 486,623
Dec 11, 7 AM $ 0.612
-0.42%
$ 14.61 million $ 460,627
Dec 11, 6 AM $ 0.615
-0.79%
$ 14.68 million $ 456,339
Dec 11, 5 AM $ 0.62
+0.05%
$ 14.79 million $ 453,817
Dec 11, 4 AM $ 0.62
+0.80%
$ 14.81 million $ 448,575