Aerovek Aviation Historical Data

AERO Page 12
Download
Date Close Price change Market cap Trading volume
Apr 18, 6 PM $ 0.407
-2.07%
$ 9.71 million $ 204,268
Apr 18, 5 PM $ 0.415
-1.12%
$ 9.92 million $ 222,372
Apr 18, 4 PM $ 0.42
-0.19%
$ 10.04 million $ 273,102
Apr 18, 3 PM $ 0.421
-0.89%
$ 10.06 million $ 351,039
Apr 18, 2 PM $ 0.424
+0.50%
$ 10.14 million $ 408,996
Apr 18, 1 PM $ 0.422
-0.50%
$ 10.08 million $ 426,163
Apr 18, 12 PM $ 0.425
+0.35%
$ 10.14 million $ 460,685
Apr 18, 11 AM $ 0.423
-1.40%
$ 10.09 million $ 472,612
Apr 18, 10 AM $ 0.429
-0.42%
$ 10.24 million $ 469,142
Apr 18, 9 AM $ 0.432
-0.07%
$ 10.32 million $ 480,471
Apr 18, 8 AM $ 0.432
-2.00%
$ 10.32 million $ 495,972
Apr 18, 7 AM $ 0.439
-0.32%
$ 10.49 million $ 493,494
Apr 18, 6 AM $ 0.44
+0.32%
$ 10.51 million $ 496,018
Apr 18, 5 AM $ 0.438
+0.74%
$ 10.46 million $ 500,365
Apr 18, 4 AM $ 0.433
+0.05%
$ 10.35 million $ 548,639
Apr 18, 3 AM $ 0.435
-0.18%
$ 10.4 million $ 542,631
Apr 18, 2 AM $ 0.436
+0.48%
$ 10.42 million $ 541,500
Apr 18, 1 AM $ 0.434
-0.96%
$ 10.37 million $ 544,201
Apr 18, 12 AM $ 0.438
+0.78%
$ 10.46 million $ 551,256
Apr 17, 11 PM $ 0.434
-1.88%
$ 10.37 million $ 546,646
Apr 17, 10 PM $ 0.443
-0.14%
$ 10.57 million $ 549,943
Apr 17, 9 PM $ 0.444
+0.77%
$ 10.6 million $ 552,488
Apr 17, 8 PM $ 0.441
-0.09%
$ 10.53 million $ 565,783
Apr 17, 7 PM $ 0.44
+0.30%
$ 10.5 million $ 594,341
Apr 17, 6 PM $ 0.442
-2.36%
$ 10.56 million $ 608,414
Apr 17, 5 PM $ 0.456
-2.86%
$ 10.89 million $ 583,924
Apr 17, 4 PM $ 0.465
+2.18%
$ 11.1 million $ 527,389
Apr 17, 3 PM $ 0.45
+2.44%
$ 10.74 million $ 452,666
Apr 17, 2 PM $ 0.438
+0.46%
$ 10.46 million $ 400,259
Apr 17, 1 PM $ 0.432
+1.55%
$ 10.32 million $ 390,302
Apr 17, 12 PM $ 0.426
+1.52%
$ 10.18 million $ 367,002
Apr 17, 11 AM $ 0.42
+1.13%
$ 10.03 million $ 355,626
Apr 17, 10 AM $ 0.413
-2.06%
$ 9.87 million $ 351,715
Apr 17, 9 AM $ 0.42
+0.41%
$ 10.03 million $ 338,877
Apr 17, 8 AM $ 0.417
+0.77%
$ 9.96 million $ 319,627
Apr 17, 7 AM $ 0.413
-0.07%
$ 9.87 million $ 314,607
Apr 17, 6 AM $ 0.414
+0.12%
$ 9.88 million $ 307,341
Apr 17, 5 AM $ 0.414
+3.68%
$ 9.9 million $ 297,650
Apr 17, 4 AM $ 0.4
+0.23%
$ 9.55 million $ 243,720
Apr 17, 3 AM $ 0.399
+0.35%
$ 9.53 million $ 253,631
Apr 17, 2 AM $ 0.397
-0.65%
$ 9.49 million $ 255,463
Apr 17, 1 AM $ 0.4
-1.72%
$ 9.56 million $ 251,791
Apr 17, 12 AM $ 0.407
-0.59%
$ 9.72 million $ 242,987
Apr 16, 11 PM $ 0.41
-0.78%
$ 9.78 million $ 272,334
Apr 16, 10 PM $ 0.414
+0.32%
$ 9.88 million $ 260,233
Apr 16, 9 PM $ 0.414
-0.51%
$ 9.88 million $ 254,315
Apr 16, 8 PM $ 0.417
+3.50%
$ 9.97 million $ 241,935
Apr 16, 7 PM $ 0.404
+2.46%
$ 9.64 million $ 211,071
Apr 16, 6 PM $ 0.392
+2.65%
$ 9.35 million $ 195,422
Apr 16, 5 PM $ 0.382
+1.22%
$ 9.11 million $ 185,614