Aerovek Aviation Historical Data

AERO Page 12
Download
Date Close Price change Market cap Trading volume
Aug 7, 11 PM $0.442
+0.52%
$10.55 million $103,537
Aug 7, 10 PM $0.439
-0.14%
$10.49 million $104,547
Aug 7, 9 PM $0.441
-0.97%
$10.52 million $106,048
Aug 7, 8 PM $0.443
-0.87%
$10.59 million $105,694
Aug 7, 7 PM $0.447
+0.79%
$10.67 million $105,533
Aug 7, 6 PM $0.442
-0.67%
$10.55 million $103,692
Aug 7, 5 PM $0.444
+0.25%
$10.6 million $101,768
Aug 7, 4 PM $0.445
+0.79%
$10.63 million $98,114
Aug 7, 3 PM $0.443
+1.37%
$10.57 million $104,808
Aug 7, 2 PM $0.437
-0.27%
$10.45 million $118,060
Aug 7, 1 PM $0.439
+0.00%
$10.48 million $127,084
Aug 7, 12 PM $0.439
+0.80%
$10.47 million $126,501
Aug 7, 11 AM $0.435
+0.23%
$10.4 million $124,772
Aug 7, 10 AM $0.435
+0.02%
$10.38 million $126,284
Aug 7, 9 AM $0.435
-0.32%
$10.38 million $126,034
Aug 7, 8 AM $0.435
+0.58%
$10.4 million $125,040
Aug 7, 7 AM $0.433
-0.35%
$10.34 million $126,900
Aug 7, 6 AM $0.435
+0.97%
$10.4 million $127,430
Aug 7, 5 AM $0.432
+0.33%
$10.32 million $124,623
Aug 7, 4 AM $0.43
-0.05%
$10.27 million $123,983
Aug 7, 3 AM $0.431
-0.28%
$10.29 million $124,941
Aug 7, 2 AM $0.433
-0.30%
$10.34 million $124,173
Aug 7, 1 AM $0.434
-0.60%
$10.36 million $123,559
Aug 7, 12 AM $0.435
-0.37%
$10.39 million $124,497
Aug 6, 11 PM $0.436
-0.07%
$10.41 million $125,397
Aug 6, 10 PM $0.436
-0.23%
$10.42 million $125,636
Aug 6, 9 PM $0.438
+0.02%
$10.47 million $124,141
Aug 6, 8 PM $0.438
-0.32%
$10.45 million $126,216
Aug 6, 7 PM $0.439
+0.18%
$10.49 million $127,676
Aug 6, 6 PM $0.438
-0.64%
$10.46 million $129,130
Aug 6, 5 PM $0.443
+0.11%
$10.57 million $129,435
Aug 6, 4 PM $0.441
-1.91%
$10.54 million $129,838
Aug 6, 3 PM $0.449
+2.65%
$10.72 million $120,862
Aug 6, 2 PM $0.435
+2.28%
$10.4 million $109,932
Aug 6, 1 PM $0.426
+1.31%
$10.18 million $104,027
Aug 6, 12 PM $0.422
-0.09%
$10.09 million $107,159
Aug 6, 11 AM $0.424
+0.40%
$10.13 million $107,467
Aug 6, 10 AM $0.423
-0.26%
$10.09 million $106,726
Aug 6, 9 AM $0.423
-0.75%
$10.11 million $109,530
Aug 6, 8 AM $0.426
+0.76%
$10.19 million $111,762
Aug 6, 7 AM $0.424
-0.02%
$10.13 million $113,064
Aug 6, 6 AM $0.424
+0.38%
$10.14 million $118,629
Aug 6, 5 AM $0.423
+0.12%
$10.1 million $128,161
Aug 6, 4 AM $0.422
+0.50%
$10.07 million $134,205
Aug 6, 3 AM $0.418
-0.17%
$9.99 million $134,534
Aug 6, 2 AM $0.419
-0.45%
$10.02 million $134,179
Aug 6, 1 AM $0.422
-0.54%
$10.07 million $133,691
Aug 6, 12 AM $0.423
-0.09%
$10.11 million $133,248
Aug 5, 11 PM $0.424
+0.40%
$10.12 million $132,243
Aug 5, 10 PM $0.422
-0.21%
$10.09 million $133,082