Aerovek Aviation Historical Data

AERO Page 15
Download
Date Close Price change Market cap Trading volume
Apr 12, 4 PM $ 0.357
+0.53%
$ 8.54 million $ 314,058
Apr 12, 3 PM $ 0.355
-1.09%
$ 8.48 million $ 316,282
Apr 12, 2 PM $ 0.36
-1.18%
$ 8.59 million $ 312,965
Apr 12, 1 PM $ 0.365
-0.82%
$ 8.71 million $ 320,918
Apr 12, 12 PM $ 0.368
-0.24%
$ 8.78 million $ 367,097
Apr 12, 11 AM $ 0.368
+0.35%
$ 8.8 million $ 542,123
Apr 12, 10 AM $ 0.369
-0.27%
$ 8.8 million $ 558,540
Apr 12, 9 AM $ 0.37
+0.19%
$ 8.83 million $ 602,490
Apr 12, 8 AM $ 0.37
+0.46%
$ 8.83 million $ 613,891
Apr 12, 7 AM $ 0.367
-0.97%
$ 8.78 million $ 629,806
Apr 12, 6 AM $ 0.371
+0.19%
$ 8.87 million $ 644,605
Apr 12, 5 AM $ 0.37
+0.60%
$ 8.83 million $ 657,425
Apr 12, 4 AM $ 0.368
-0.27%
$ 8.78 million $ 696,979
Apr 12, 3 AM $ 0.368
+0.00%
$ 8.8 million $ 709,368
Apr 12, 2 AM $ 0.368
+0.19%
$ 8.8 million $ 696,154
Apr 12, 1 AM $ 0.367
-3.92%
$ 8.77 million $ 678,869
Apr 12, 12 AM $ 0.382
-0.29%
$ 9.12 million $ 658,457
Apr 11, 11 PM $ 0.383
+0.42%
$ 9.14 million $ 653,431
Apr 11, 10 PM $ 0.383
-0.96%
$ 9.14 million $ 640,201
Apr 11, 9 PM $ 0.386
-0.44%
$ 9.23 million $ 621,501
Apr 11, 8 PM $ 0.389
-1.37%
$ 9.29 million $ 619,516
Apr 11, 7 PM $ 0.395
-0.98%
$ 9.44 million $ 627,750
Apr 11, 6 PM $ 0.4
+1.29%
$ 9.54 million $ 620,986
Apr 11, 5 PM $ 0.396
-0.53%
$ 9.45 million $ 604,299
Apr 11, 4 PM $ 0.397
+0.46%
$ 9.49 million $ 614,169
Apr 11, 3 PM $ 0.396
+1.51%
$ 9.46 million $ 622,362
Apr 11, 2 PM $ 0.39
+0.15%
$ 9.32 million $ 629,610
Apr 11, 1 PM $ 0.39
-3.59%
$ 9.3 million $ 630,002
Apr 11, 12 PM $ 0.4
+1.73%
$ 9.55 million $ 582,649
Apr 11, 11 AM $ 0.394
+1.08%
$ 9.41 million $ 421,857
Apr 11, 10 AM $ 0.39
-0.23%
$ 9.31 million $ 418,672
Apr 11, 9 AM $ 0.392
+0.80%
$ 9.36 million $ 370,872
Apr 11, 8 AM $ 0.389
+0.15%
$ 9.29 million $ 367,695
Apr 11, 7 AM $ 0.387
-0.08%
$ 9.25 million $ 365,499
Apr 11, 6 AM $ 0.383
-1.26%
$ 9.16 million $ 360,654
Apr 11, 5 AM $ 0.39
+0.67%
$ 9.32 million $ 355,175
Apr 11, 4 AM $ 0.383
+0.82%
$ 9.15 million $ 330,497
Apr 11, 3 AM $ 0.38
+0.82%
$ 9.08 million $ 335,036
Apr 11, 2 AM $ 0.377
+0.56%
$ 9 million $ 347,120
Apr 11, 1 AM $ 0.375
-0.05%
$ 8.96 million $ 351,084
Apr 11, 12 AM $ 0.375
-1.11%
$ 8.96 million $ 357,075
Apr 10, 11 PM $ 0.379
+0.08%
$ 9.06 million $ 363,786
Apr 10, 10 PM $ 0.378
-0.42%
$ 9.02 million $ 377,198
Apr 10, 9 PM $ 0.378
-0.63%
$ 9.02 million $ 395,114
Apr 10, 8 PM $ 0.379
-0.34%
$ 9.06 million $ 414,109
Apr 10, 7 PM $ 0.379
+0.88%
$ 9.06 million $ 408,029
Apr 10, 6 PM $ 0.375
-0.27%
$ 8.97 million $ 404,177
Apr 10, 5 PM $ 0.376
-0.21%
$ 8.97 million $ 400,359
Apr 10, 4 PM $ 0.378
+0.69%
$ 9.03 million $ 394,770
Apr 10, 3 PM $ 0.373
+0.21%
$ 8.91 million $ 382,622