Aerovek Aviation Historical Data

AERO Page 13
Download
Date Close Price change Market cap Trading volume
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
Apr 16, 4 PM $ 0.379
-0.21%
$ 9.06 million $ 185,589
Apr 16, 3 PM $ 0.379
+1.42%
$ 9.06 million $ 184,880
Apr 16, 2 PM $ 0.374
-0.03%
$ 8.94 million $ 187,954
Apr 16, 1 PM $ 0.374
-1.34%
$ 8.94 million $ 204,117
Apr 16, 12 PM $ 0.379
+0.40%
$ 9.05 million $ 199,139
Apr 16, 11 AM $ 0.377
+0.40%
$ 9 million $ 203,359
Apr 16, 10 AM $ 0.376
+0.03%
$ 8.97 million $ 205,584
Apr 16, 9 AM $ 0.375
-0.03%
$ 8.97 million $ 202,200
Apr 16, 8 AM $ 0.376
+0.16%
$ 8.99 million $ 203,023
Apr 16, 7 AM $ 0.377
-0.40%
$ 9.01 million $ 205,392
Apr 16, 6 AM $ 0.379
+0.53%
$ 9.04 million $ 211,181
Apr 16, 5 AM $ 0.377
+0.03%
$ 9.01 million $ 217,463
Apr 16, 4 AM $ 0.377
+0.03%
$ 8.99 million $ 219,865
Apr 16, 3 AM $ 0.377
+0.40%
$ 9 million $ 222,605
Apr 16, 2 AM $ 0.375
+0.11%
$ 8.96 million $ 218,953
Apr 16, 1 AM $ 0.375
+0.08%
$ 8.95 million $ 225,654
Apr 16, 12 AM $ 0.374
-0.35%
$ 8.94 million $ 231,038
Apr 15, 11 PM $ 0.375
-0.50%
$ 8.96 million $ 202,878
Apr 15, 10 PM $ 0.378
+0.03%
$ 9.02 million $ 212,372
Apr 15, 9 PM $ 0.378
-1.64%
$ 9.02 million $ 215,493
Apr 15, 8 PM $ 0.38
+0.24%
$ 9.07 million $ 213,422
Apr 15, 7 PM $ 0.379
+0.91%
$ 9.05 million $ 221,401
Apr 15, 6 PM $ 0.376
+0.19%
$ 8.97 million $ 228,779
Apr 15, 5 PM $ 0.374
+0.29%
$ 8.94 million $ 239,104
Apr 15, 4 PM $ 0.374
+0.48%
$ 8.94 million $ 242,733
Apr 15, 3 PM $ 0.373
-0.82%
$ 8.9 million $ 272,799
Apr 15, 2 PM $ 0.376
+1.38%
$ 8.97 million $ 300,775
Apr 15, 1 PM $ 0.371
+0.38%
$ 8.87 million $ 297,415
Apr 15, 12 PM $ 0.37
+0.57%
$ 8.84 million $ 305,555
Apr 15, 11 AM $ 0.367
-0.05%
$ 8.77 million $ 310,287
Apr 15, 10 AM $ 0.368
+0.66%
$ 8.8 million $ 318,233
Apr 15, 9 AM $ 0.365
-0.54%
$ 8.73 million $ 327,089
Apr 15, 8 AM $ 0.368
+0.68%
$ 8.78 million $ 328,262
Apr 15, 7 AM $ 0.365
+0.08%
$ 8.72 million $ 329,851
Apr 15, 6 AM $ 0.365
-0.95%
$ 8.71 million $ 327,333
Apr 15, 5 AM $ 0.367
-0.60%
$ 8.77 million $ 329,793
Apr 15, 4 AM $ 0.369
+0.11%
$ 8.81 million $ 330,686
Apr 15, 3 AM $ 0.368
-0.11%
$ 8.78 million $ 320,517
Apr 15, 2 AM $ 0.368
+0.30%
$ 8.79 million $ 323,580
Apr 15, 1 AM $ 0.367
-0.03%
$ 8.77 million $ 317,809
Apr 15, 12 AM $ 0.367
+0.19%
$ 8.76 million $ 314,950
Apr 14, 11 PM $ 0.367
+0.94%
$ 8.76 million $ 314,560
Apr 14, 10 PM $ 0.363
-0.33%
$ 8.68 million $ 312,492
Apr 14, 9 PM $ 0.364
+0.22%
$ 8.7 million $ 322,606
Apr 14, 8 PM $ 0.365
-0.54%
$ 8.72 million $ 319,739
Apr 14, 7 PM $ 0.367
-0.24%
$ 8.77 million $ 316,471
Apr 14, 6 PM $ 0.367
-1.69%
$ 8.77 million $ 310,302
Apr 14, 5 PM $ 0.373
-0.03%
$ 8.91 million $ 313,169