Aerovek Aviation Historical Data

AERO Page 16
Download
Date Close Price change Market cap Trading volume
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
May 27, 6 AM $ 0.429
+0.28%
$ 10.25 million $ 170,304
May 27, 5 AM $ 0.428
+0.16%
$ 10.22 million $ 181,755
May 27, 4 AM $ 0.425
-1.00%
$ 10.16 million $ 182,788
May 27, 3 AM $ 0.429
-0.26%
$ 10.25 million $ 181,914
May 27, 2 AM $ 0.43
-1.06%
$ 10.27 million $ 181,367
May 27, 1 AM $ 0.435
-0.02%
$ 10.38 million $ 179,826
May 27, 12 AM $ 0.434
+0.72%
$ 10.37 million $ 179,071
May 26, 11 PM $ 0.432
+0.56%
$ 10.32 million $ 180,696
May 26, 10 PM $ 0.43
-0.09%
$ 10.26 million $ 179,561
May 26, 9 PM $ 0.433
-0.05%
$ 10.33 million $ 176,684
May 26, 8 PM $ 0.433
-0.37%
$ 10.34 million $ 175,420
May 26, 7 PM $ 0.434
+0.16%
$ 10.36 million $ 177,265
May 26, 6 PM $ 0.432
-0.44%
$ 10.31 million $ 177,580
May 26, 5 PM $ 0.434
-1.94%
$ 10.37 million $ 173,989
May 26, 4 PM $ 0.443
+1.26%
$ 10.58 million $ 185,315
May 26, 3 PM $ 0.44
-2.13%
$ 10.52 million $ 190,070
May 26, 2 PM $ 0.45
+1.01%
$ 10.74 million $ 188,244
May 26, 1 PM $ 0.448
+0.36%
$ 10.69 million $ 194,824
May 26, 12 PM $ 0.444
-0.87%
$ 10.59 million $ 196,913
May 26, 11 AM $ 0.448
-0.11%
$ 10.7 million $ 210,609
May 26, 10 AM $ 0.45
+2.16%
$ 10.74 million $ 216,689
May 26, 9 AM $ 0.439
-0.27%
$ 10.49 million $ 212,820
May 26, 8 AM $ 0.44
+0.27%
$ 10.52 million $ 209,054
May 26, 7 AM $ 0.438
-0.73%
$ 10.45 million $ 203,266
May 26, 6 AM $ 0.443
+1.96%
$ 10.57 million $ 199,356
May 26, 5 AM $ 0.434
+0.98%
$ 10.37 million $ 190,534
May 26, 4 AM $ 0.429
+0.35%
$ 10.25 million $ 190,885
May 26, 3 AM $ 0.427
-0.02%
$ 10.2 million $ 190,036
May 26, 2 AM $ 0.428
-0.70%
$ 10.21 million $ 189,832
May 26, 1 AM $ 0.431
+0.30%
$ 10.29 million $ 191,135
May 26, 12 AM $ 0.431
-1.03%
$ 10.3 million $ 189,284
May 25, 11 PM $ 0.436
+0.14%
$ 10.41 million $ 187,164
May 25, 10 PM $ 0.435
-0.46%
$ 10.39 million $ 193,266
May 25, 9 PM $ 0.436
-0.30%
$ 10.41 million $ 197,629
May 25, 8 PM $ 0.437
-1.02%
$ 10.43 million $ 207,466
May 25, 7 PM $ 0.44
-0.56%
$ 10.51 million $ 202,802
May 25, 6 PM $ 0.443
-0.29%
$ 10.57 million $ 197,907
May 25, 5 PM $ 0.444
+0.61%
$ 10.59 million $ 195,454
May 25, 4 PM $ 0.441
+0.89%
$ 10.53 million $ 175,073
May 25, 3 PM $ 0.434
-0.37%
$ 10.37 million $ 166,083
May 25, 2 PM $ 0.437
+1.30%
$ 10.43 million $ 164,017
May 25, 1 PM $ 0.432
-0.35%
$ 10.31 million $ 151,217
May 25, 12 PM $ 0.434
-0.89%
$ 10.36 million $ 151,092
May 25, 11 AM $ 0.442
-1.12%
$ 10.56 million $ 134,170
May 25, 10 AM $ 0.447
+0.07%
$ 10.67 million $ 122,549
May 25, 9 AM $ 0.447
-0.02%
$ 10.68 million $ 123,919
May 25, 8 AM $ 0.447
+0.93%
$ 10.68 million $ 121,764
May 25, 7 AM $ 0.443
-0.14%
$ 10.58 million $ 118,430