Aerovek Aviation Historical Data

AERO Page 17
Download
Date Close Price change Market cap Trading volume
Jul 28, 6 PM $0.435
-0.50%
$10.39 million $8.05 million
Jul 28, 5 PM $0.435
-1.78%
$10.4 million $8.14 million
Jul 28, 4 PM $0.445
+0.14%
$10.62 million $8.21 million
Jul 28, 3 PM $0.443
+2.12%
$10.59 million $8.3 million
Jul 28, 2 PM $0.434
+0.79%
$10.37 million $8.43 million
Jul 28, 1 PM $0.428
-2.19%
$10.23 million $8.54 million
Jul 28, 12 PM $0.439
+0.07%
$10.47 million $8.76 million
Jul 28, 11 AM $0.439
-1.50%
$10.48 million $8.87 million
Jul 28, 10 AM $0.447
+1.57%
$10.67 million $8.94 million
Jul 28, 9 AM $0.443
+0.16%
$10.57 million $8.88 million
Jul 28, 8 AM $0.441
+0.00%
$10.53 million $6.78 million
Jul 28, 7 AM $0.441
-0.16%
$10.52 million $4.86 million
Jul 28, 6 AM $0.443
+0.68%
$10.58 million $4.04 million
Jul 28, 5 AM $0.44
+0.48%
$10.51 million $3.31 million
Jul 28, 4 AM $0.439
+0.16%
$10.48 million $2.83 million
Jul 28, 3 AM $0.437
+1.06%
$10.44 million $2.63 million
Jul 28, 2 AM $0.432
+0.21%
$10.33 million $2.49 million
Jul 28, 1 AM $0.432
-3.64%
$10.32 million $2.41 million
Jul 28, 12 AM $0.445
+1.04%
$10.63 million $2.31 million
Jul 27, 11 PM $0.439
+0.27%
$10.47 million $2.23 million
Jul 27, 10 PM $0.438
-3.05%
$10.46 million $2.18 million
Jul 27, 9 PM $0.455
-0.15%
$10.87 million $2.19 million
Jul 27, 8 PM $0.455
+0.58%
$10.86 million $2.15 million
Jul 27, 7 PM $0.449
+0.79%
$10.73 million $2.12 million
Jul 27, 6 PM $0.444
+0.23%
$10.6 million $2.07 million
Jul 27, 5 PM $0.442
-1.36%
$10.56 million $1.98 million
Jul 27, 4 PM $0.447
+1.92%
$10.67 million $1.93 million
Jul 27, 3 PM $0.439
-0.84%
$10.48 million $1.86 million
Jul 27, 2 PM $0.445
-2.24%
$10.63 million $1.74 million
Jul 27, 1 PM $0.456
+1.24%
$10.9 million $1.62 million
Jul 27, 12 PM $0.444
+0.54%
$10.61 million $1.41 million
Jul 27, 11 AM $0.44
-0.41%
$10.5 million $1.3 million
Jul 27, 10 AM $0.44
+0.87%
$10.52 million $1.22 million
Jul 27, 9 AM $0.436
+0.53%
$10.41 million $1.13 million
Jul 27, 8 AM $0.439
+1.86%
$10.47 million $1.05 million
Jul 27, 7 AM $0.431
-0.83%
$10.3 million $963,497
Jul 27, 6 AM $0.435
-1.29%
$10.38 million $944,731
Jul 27, 5 AM $0.442
-0.14%
$10.56 million $874,458
Jul 27, 4 AM $0.44
-0.32%
$10.52 million $821,758
Jul 27, 3 AM $0.439
+2.02%
$10.48 million $782,046
Jul 27, 2 AM $0.431
+0.35%
$10.3 million $750,411
Jul 27, 1 AM $0.429
+0.75%
$10.24 million $747,076
Jul 27, 12 AM $0.425
-0.96%
$10.15 million $743,109
Jul 26, 11 PM $0.429
+0.89%
$10.25 million $722,896
Jul 26, 10 PM $0.424
+1.12%
$10.14 million $715,056
Jul 26, 9 PM $0.417
+0.94%
$9.95 million $678,929
Jul 26, 8 PM $0.413
-0.86%
$9.86 million $683,983
Jul 26, 7 PM $0.416
+0.82%
$9.94 million $689,415
Jul 26, 6 PM $0.414
+0.05%
$9.89 million $678,375
Jul 26, 5 PM $0.414
-0.14%
$9.89 million $692,288