Aerovek Aviation Historical Data

AERO Page 14
Download
Date Close Price change Market cap Trading volume
Apr 14, 5 PM $ 0.373
-0.03%
$ 8.91 million $ 313,169
Apr 14, 4 PM $ 0.376
+0.27%
$ 8.97 million $ 308,507
Apr 14, 3 PM $ 0.376
-0.29%
$ 8.97 million $ 283,690
Apr 14, 2 PM $ 0.382
-1.14%
$ 9.12 million $ 269,607
Apr 14, 1 PM $ 0.384
+1.67%
$ 9.17 million $ 290,467
Apr 14, 12 PM $ 0.376
-0.74%
$ 8.99 million $ 287,596
Apr 14, 11 AM $ 0.38
+0.32%
$ 9.08 million $ 280,361
Apr 14, 10 AM $ 0.38
+0.58%
$ 9.07 million $ 272,454
Apr 14, 9 AM $ 0.376
-0.34%
$ 8.98 million $ 265,779
Apr 14, 8 AM $ 0.378
+0.29%
$ 9.02 million $ 268,277
Apr 14, 7 AM $ 0.375
+0.00%
$ 8.96 million $ 268,696
Apr 14, 6 AM $ 0.375
+0.05%
$ 8.96 million $ 288,778
Apr 14, 5 AM $ 0.379
+0.13%
$ 9.04 million $ 294,878
Apr 14, 4 AM $ 0.378
-0.29%
$ 9.02 million $ 290,508
Apr 14, 3 AM $ 0.378
-0.58%
$ 9.03 million $ 290,018
Apr 14, 2 AM $ 0.38
+0.16%
$ 9.08 million $ 287,637
Apr 14, 1 AM $ 0.38
-0.29%
$ 9.08 million $ 286,701
Apr 14, 12 AM $ 0.382
-2.18%
$ 9.11 million $ 282,645
Apr 13, 11 PM $ 0.39
+0.10%
$ 9.31 million $ 277,530
Apr 13, 10 PM $ 0.387
+3.36%
$ 9.24 million $ 271,879
Apr 13, 9 PM $ 0.376
+0.48%
$ 8.98 million $ 261,771
Apr 13, 8 PM $ 0.375
+0.92%
$ 8.95 million $ 259,203
Apr 13, 7 PM $ 0.37
+1.01%
$ 8.84 million $ 253,371
Apr 13, 6 PM $ 0.365
+0.11%
$ 8.71 million $ 250,722
Apr 13, 5 PM $ 0.364
-0.84%
$ 8.7 million $ 240,022
Apr 13, 4 PM $ 0.369
+1.32%
$ 8.81 million $ 239,091
Apr 13, 3 PM $ 0.364
-0.95%
$ 8.7 million $ 234,312
Apr 13, 2 PM $ 0.365
+0.69%
$ 8.73 million $ 229,136
Apr 13, 1 PM $ 0.359
+0.84%
$ 8.57 million $ 193,965
Apr 13, 12 PM $ 0.354
-0.23%
$ 8.47 million $ 189,852
Apr 13, 11 AM $ 0.356
+0.31%
$ 8.49 million $ 192,309
Apr 13, 10 AM $ 0.354
-0.67%
$ 8.47 million $ 189,618
Apr 13, 9 AM $ 0.356
+0.39%
$ 8.51 million $ 189,520
Apr 13, 8 AM $ 0.354
-0.08%
$ 8.46 million $ 192,479
Apr 13, 7 AM $ 0.354
-0.51%
$ 8.46 million $ 190,117
Apr 13, 6 AM $ 0.356
-0.22%
$ 8.51 million $ 169,452
Apr 13, 5 AM $ 0.357
-0.11%
$ 8.52 million $ 160,221
Apr 13, 4 AM $ 0.358
-0.14%
$ 8.55 million $ 162,228
Apr 13, 3 AM $ 0.358
-0.42%
$ 8.56 million $ 163,031
Apr 13, 2 AM $ 0.36
-0.63%
$ 8.61 million $ 176,946
Apr 13, 1 AM $ 0.36
-0.39%
$ 8.6 million $ 197,813
Apr 13, 12 AM $ 0.362
+1.09%
$ 8.64 million $ 223,132
Apr 12, 11 PM $ 0.357
-0.50%
$ 8.52 million $ 231,405
Apr 12, 10 PM $ 0.358
-0.64%
$ 8.56 million $ 241,676
Apr 12, 9 PM $ 0.361
-0.52%
$ 8.62 million $ 261,778
Apr 12, 8 PM $ 0.362
-0.33%
$ 8.66 million $ 265,204
Apr 12, 7 PM $ 0.364
+0.14%
$ 8.69 million $ 276,504
Apr 12, 6 PM $ 0.363
-0.57%
$ 8.68 million $ 294,163
Apr 12, 5 PM $ 0.363
+1.31%
$ 8.66 million $ 314,027
Apr 12, 4 PM $ 0.357
+0.53%
$ 8.54 million $ 314,058