Aerovek Aviation Historical Data

AERO Page 15
Download
Date Close Price change Market cap Trading volume
May 29, 8 AM $ 0.415
+0.56%
$ 9.91 million $ 111,469
May 29, 7 AM $ 0.413
-0.82%
$ 9.86 million $ 110,274
May 29, 6 AM $ 0.417
+0.70%
$ 9.95 million $ 107,739
May 29, 5 AM $ 0.414
+0.51%
$ 9.88 million $ 112,396
May 29, 4 AM $ 0.411
+0.39%
$ 9.81 million $ 123,493
May 29, 3 AM $ 0.41
+0.00%
$ 9.79 million $ 134,349
May 29, 2 AM $ 0.41
-0.92%
$ 9.8 million $ 146,338
May 29, 1 AM $ 0.415
-0.14%
$ 9.9 million $ 146,788
May 29, 12 AM $ 0.415
+0.58%
$ 9.92 million $ 154,011
May 28, 11 PM $ 0.413
+0.56%
$ 9.87 million $ 156,553
May 28, 10 PM $ 0.411
-0.92%
$ 9.82 million $ 159,600
May 28, 9 PM $ 0.416
+0.31%
$ 9.94 million $ 168,263
May 28, 8 PM $ 0.415
+0.53%
$ 9.91 million $ 169,736
May 28, 7 PM $ 0.413
-0.31%
$ 9.86 million $ 163,810
May 28, 6 PM $ 0.414
+0.44%
$ 9.89 million $ 176,968
May 28, 5 PM $ 0.413
+0.00%
$ 9.86 million $ 177,608
May 28, 4 PM $ 0.412
+1.00%
$ 9.84 million $ 176,932
May 28, 3 PM $ 0.408
-0.51%
$ 9.74 million $ 175,005
May 28, 2 PM $ 0.409
-0.20%
$ 9.77 million $ 178,575
May 28, 1 PM $ 0.409
-0.90%
$ 9.77 million $ 179,474
May 28, 12 PM $ 0.413
+0.12%
$ 9.87 million $ 176,609
May 28, 11 AM $ 0.412
+0.76%
$ 9.83 million $ 178,473
May 28, 10 AM $ 0.409
+1.16%
$ 9.76 million $ 177,838
May 28, 9 AM $ 0.404
+0.55%
$ 9.65 million $ 238,578
May 28, 8 AM $ 0.402
-0.25%
$ 9.61 million $ 239,247
May 28, 7 AM $ 0.403
+0.65%
$ 9.63 million $ 239,204
May 28, 6 AM $ 0.401
-0.07%
$ 9.57 million $ 238,126
May 28, 5 AM $ 0.4
-0.42%
$ 9.56 million $ 231,985
May 28, 4 AM $ 0.402
+0.05%
$ 9.6 million $ 219,944
May 28, 3 AM $ 0.402
-2.66%
$ 9.61 million $ 213,307
May 28, 2 AM $ 0.414
-0.10%
$ 9.88 million $ 202,466
May 28, 1 AM $ 0.415
-0.46%
$ 9.91 million $ 202,140
May 28, 12 AM $ 0.416
-0.12%
$ 9.94 million $ 195,397
May 27, 11 PM $ 0.417
-0.26%
$ 9.96 million $ 192,480
May 27, 10 PM $ 0.418
-0.21%
$ 9.98 million $ 187,154
May 27, 9 PM $ 0.419
-2.81%
$ 10 million $ 181,141
May 27, 8 PM $ 0.431
+0.37%
$ 10.29 million $ 182,444
May 27, 7 PM $ 0.429
+0.12%
$ 10.24 million $ 184,382
May 27, 6 PM $ 0.428
+0.38%
$ 10.22 million $ 176,606
May 27, 5 PM $ 0.428
-0.77%
$ 10.22 million $ 182,128
May 27, 4 PM $ 0.43
-0.53%
$ 10.27 million $ 190,448
May 27, 3 PM $ 0.432
+1.29%
$ 10.32 million $ 197,558
May 27, 2 PM $ 0.426
-0.49%
$ 10.16 million $ 202,583
May 27, 1 PM $ 0.427
-1.90%
$ 10.21 million $ 208,531
May 27, 12 PM $ 0.436
+0.88%
$ 10.41 million $ 207,100
May 27, 11 AM $ 0.433
-0.41%
$ 10.34 million $ 202,680
May 27, 10 AM $ 0.435
+1.61%
$ 10.38 million $ 208,947
May 27, 9 AM $ 0.428
-0.37%
$ 10.23 million $ 151,813
May 27, 8 AM $ 0.431
+0.65%
$ 10.29 million $ 156,462
May 27, 7 AM $ 0.427
-0.28%
$ 10.21 million $ 165,112