Aerovek Aviation Historical Data

AERO Page 16
Download
Date Close Price change Market cap Trading volume
Jul 30, 7 PM $0.434
+0.53%
$10.36 million $258,515
Jul 30, 6 PM $0.432
-0.51%
$10.31 million $259,869
Jul 30, 5 PM $0.434
+0.28%
$10.36 million $306,307
Jul 30, 4 PM $0.433
-0.18%
$10.34 million $307,611
Jul 30, 3 PM $0.434
+0.42%
$10.36 million $305,778
Jul 30, 2 PM $0.432
-1.03%
$10.31 million $302,796
Jul 30, 1 PM $0.436
-0.21%
$10.42 million $293,823
Jul 30, 12 PM $0.437
-0.27%
$10.45 million $272,210
Jul 30, 11 AM $0.439
+0.02%
$10.48 million $270,832
Jul 30, 10 AM $0.438
-0.41%
$10.46 million $267,775
Jul 30, 9 AM $0.439
-0.75%
$10.49 million $263,613
Jul 30, 8 AM $0.443
+0.55%
$10.57 million $258,266
Jul 30, 7 AM $0.44
+1.87%
$10.52 million $247,412
Jul 30, 6 AM $0.431
-0.51%
$10.3 million $242,143
Jul 30, 5 AM $0.433
+1.00%
$10.35 million $238,504
Jul 30, 4 AM $0.43
-0.32%
$10.27 million $236,093
Jul 30, 3 AM $0.432
+1.29%
$10.33 million $233,799
Jul 30, 2 AM $0.427
+0.19%
$10.19 million $228,620
Jul 30, 1 AM $0.426
+1.60%
$10.17 million $226,157
Jul 30, 12 AM $0.417
+0.17%
$9.96 million $228,301
Jul 29, 11 PM $0.417
-0.57%
$9.96 million $231,114
Jul 29, 10 PM $0.419
+0.99%
$10.02 million $231,723
Jul 29, 9 PM $0.413
+0.88%
$9.87 million $230,454
Jul 29, 8 PM $0.41
-0.70%
$9.79 million $232,388
Jul 29, 7 PM $0.413
-2.85%
$9.87 million $230,747
Jul 29, 6 PM $0.424
-0.38%
$10.14 million $233,499
Jul 29, 5 PM $0.421
+1.45%
$10.05 million $190,832
Jul 29, 4 PM $0.415
-0.24%
$9.91 million $199,639
Jul 29, 3 PM $0.417
+0.00%
$9.95 million $216,250
Jul 29, 2 PM $0.416
-0.45%
$9.94 million $232,913
Jul 29, 1 PM $0.417
-0.60%
$9.96 million $256,006
Jul 29, 12 PM $0.42
-0.76%
$10.03 million $271,868
Jul 29, 11 AM $0.424
+0.26%
$10.13 million $283,744
Jul 29, 10 AM $0.423
-1.10%
$10.11 million $292,041
Jul 29, 9 AM $0.429
-0.37%
$10.24 million $353,276
Jul 29, 8 AM $0.43
+0.09%
$10.26 million $2.69 million
Jul 29, 7 AM $0.427
-0.56%
$10.2 million $4.63 million
Jul 29, 6 AM $0.43
+0.12%
$10.27 million $5.62 million
Jul 29, 5 AM $0.429
+1.37%
$10.25 million $6.46 million
Jul 29, 4 AM $0.423
+0.19%
$10.1 million $7 million
Jul 29, 3 AM $0.422
-0.75%
$10.09 million $7.26 million
Jul 29, 2 AM $0.427
+0.26%
$10.2 million $7.48 million
Jul 29, 1 AM $0.428
-2.06%
$10.22 million $7.6 million
Jul 29, 12 AM $0.438
-0.48%
$10.46 million $7.7 million
Jul 28, 11 PM $0.439
+1.52%
$10.49 million $7.81 million
Jul 28, 10 PM $0.434
-1.12%
$10.37 million $7.87 million
Jul 28, 9 PM $0.441
+0.36%
$10.52 million $7.91 million
Jul 28, 8 PM $0.441
+0.80%
$10.54 million $7.94 million
Jul 28, 7 PM $0.438
+0.55%
$10.46 million $7.98 million
Jul 28, 6 PM $0.435
-0.50%
$10.39 million $8.05 million