Aerovek Aviation Historical Data

AERO Page 14
Download
Date Close Price change Market cap Trading volume
May 31, 9 AM $ 0.421
+0.24%
$ 10.06 million $ 88,828
May 31, 8 AM $ 0.42
-0.02%
$ 10.03 million $ 88,702
May 31, 7 AM $ 0.42
-0.40%
$ 10.02 million $ 90,344
May 31, 6 AM $ 0.422
+0.07%
$ 10.08 million $ 90,727
May 31, 5 AM $ 0.422
-0.17%
$ 10.08 million $ 93,224
May 31, 4 AM $ 0.423
+0.00%
$ 10.1 million $ 94,349
May 31, 3 AM $ 0.423
+0.36%
$ 10.11 million $ 95,423
May 31, 2 AM $ 0.421
-0.07%
$ 10.05 million $ 95,159
May 31, 1 AM $ 0.422
+0.05%
$ 10.08 million $ 101,283
May 31, 12 AM $ 0.42
+0.33%
$ 10.04 million $ 101,546
May 30, 11 PM $ 0.418
-0.21%
$ 9.99 million $ 99,654
May 30, 10 PM $ 0.419
-0.71%
$ 10.01 million $ 99,869
May 30, 9 PM $ 0.422
-0.07%
$ 10.08 million $ 99,610
May 30, 8 PM $ 0.422
+0.00%
$ 10.09 million $ 95,362
May 30, 7 PM $ 0.424
+0.26%
$ 10.13 million $ 92,434
May 30, 6 PM $ 0.423
-0.40%
$ 10.11 million $ 92,140
May 30, 5 PM $ 0.425
+0.93%
$ 10.15 million $ 90,844
May 30, 4 PM $ 0.421
+0.00%
$ 10.06 million $ 90,071
May 30, 3 PM $ 0.421
-0.36%
$ 10.05 million $ 93,600
May 30, 2 PM $ 0.424
+1.27%
$ 10.12 million $ 98,078
May 30, 1 PM $ 0.418
+0.00%
$ 9.98 million $ 102,469
May 30, 12 PM $ 0.418
+0.10%
$ 9.98 million $ 101,779
May 30, 11 AM $ 0.417
-0.07%
$ 9.96 million $ 103,118
May 30, 10 AM $ 0.418
+0.77%
$ 9.97 million $ 103,125
May 30, 9 AM $ 0.415
+0.10%
$ 9.91 million $ 98,932
May 30, 8 AM $ 0.415
+0.00%
$ 9.9 million $ 99,777
May 30, 7 AM $ 0.415
-0.07%
$ 9.91 million $ 100,188
May 30, 6 AM $ 0.415
-0.02%
$ 9.92 million $ 104,376
May 30, 5 AM $ 0.415
+0.44%
$ 9.92 million $ 103,687
May 30, 4 AM $ 0.413
-0.55%
$ 9.86 million $ 102,504
May 30, 3 AM $ 0.415
-0.60%
$ 9.91 million $ 101,627
May 30, 2 AM $ 0.416
-0.12%
$ 9.94 million $ 101,830
May 30, 1 AM $ 0.417
+0.29%
$ 9.97 million $ 96,575
May 30, 12 AM $ 0.416
+0.05%
$ 9.94 million $ 96,381
May 29, 11 PM $ 0.416
+0.22%
$ 9.93 million $ 98,399
May 29, 10 PM $ 0.415
-0.14%
$ 9.91 million $ 101,827
May 29, 9 PM $ 0.416
-0.41%
$ 9.93 million $ 102,265
May 29, 8 PM $ 0.419
+0.45%
$ 10.02 million $ 103,530
May 29, 7 PM $ 0.417
+0.70%
$ 9.97 million $ 109,619
May 29, 6 PM $ 0.416
-1.00%
$ 9.94 million $ 109,461
May 29, 5 PM $ 0.421
+0.00%
$ 10.07 million $ 108,803
May 29, 4 PM $ 0.421
+0.74%
$ 10.06 million $ 106,796
May 29, 3 PM $ 0.419
+2.47%
$ 10 million $ 102,654
May 29, 2 PM $ 0.405
-0.56%
$ 9.68 million $ 97,092
May 29, 1 PM $ 0.408
-0.39%
$ 9.74 million $ 93,646
May 29, 12 PM $ 0.408
-0.71%
$ 9.75 million $ 98,549
May 29, 11 AM $ 0.412
-0.60%
$ 9.83 million $ 103,235
May 29, 10 AM $ 0.414
-0.53%
$ 9.89 million $ 106,027
May 29, 9 AM $ 0.416
+0.43%
$ 9.94 million $ 110,245
May 29, 8 AM $ 0.415
+0.56%
$ 9.91 million $ 111,469