Aerovek Aviation Historical Data

AERO Page 17
Download
Date Close Price change Market cap Trading volume
May 25, 7 AM $ 0.443
-0.14%
$ 10.58 million $ 118,430
May 25, 6 AM $ 0.444
+0.00%
$ 10.6 million $ 117,833
May 25, 5 AM $ 0.444
+0.45%
$ 10.61 million $ 117,859
May 25, 4 AM $ 0.442
+0.45%
$ 10.57 million $ 121,220
May 25, 3 AM $ 0.44
-0.18%
$ 10.52 million $ 119,179
May 25, 2 AM $ 0.441
+0.48%
$ 10.52 million $ 118,564
May 25, 1 AM $ 0.438
-0.14%
$ 10.47 million $ 118,813
May 25, 12 AM $ 0.44
+0.23%
$ 10.5 million $ 121,084
May 24, 11 PM $ 0.438
+1.18%
$ 10.47 million $ 121,905
May 24, 10 PM $ 0.433
+1.17%
$ 10.34 million $ 120,603
May 24, 9 PM $ 0.428
-1.70%
$ 10.23 million $ 127,747
May 24, 8 PM $ 0.436
-0.50%
$ 10.42 million $ 129,076
May 24, 7 PM $ 0.439
+0.05%
$ 10.48 million $ 159,869
May 24, 6 PM $ 0.439
-0.11%
$ 10.48 million $ 166,008
May 24, 5 PM $ 0.44
+0.27%
$ 10.5 million $ 174,774
May 24, 4 PM $ 0.438
+0.44%
$ 10.46 million $ 174,447
May 24, 3 PM $ 0.436
-0.43%
$ 10.42 million $ 188,083
May 24, 2 PM $ 0.438
-0.64%
$ 10.46 million $ 198,140
May 24, 1 PM $ 0.442
-0.90%
$ 10.57 million $ 193,974
May 24, 12 PM $ 0.447
-1.59%
$ 10.68 million $ 190,452
May 24, 11 AM $ 0.454
+0.66%
$ 10.85 million $ 190,760
May 24, 10 AM $ 0.451
+0.04%
$ 10.78 million $ 188,161
May 24, 9 AM $ 0.451
+1.33%
$ 10.77 million $ 182,572
May 24, 8 AM $ 0.446
+0.32%
$ 10.64 million $ 184,891
May 24, 7 AM $ 0.445
-0.58%
$ 10.62 million $ 196,278
May 24, 6 AM $ 0.446
+0.27%
$ 10.66 million $ 208,025
May 24, 5 AM $ 0.443
-0.34%
$ 10.59 million $ 207,215
May 24, 4 AM $ 0.445
+0.23%
$ 10.63 million $ 203,250
May 24, 3 AM $ 0.444
-0.11%
$ 10.6 million $ 205,942
May 24, 2 AM $ 0.445
-0.38%
$ 10.64 million $ 208,052
May 24, 1 AM $ 0.447
-0.18%
$ 10.68 million $ 208,011
May 24, 12 AM $ 0.448
-0.60%
$ 10.7 million $ 209,870
May 23, 11 PM $ 0.449
+0.04%
$ 10.73 million $ 216,331
May 23, 10 PM $ 0.448
-1.30%
$ 10.71 million $ 236,462
May 23, 9 PM $ 0.451
-2.13%
$ 10.77 million $ 241,354
May 23, 8 PM $ 0.461
+4.35%
$ 11 million $ 243,616
May 23, 7 PM $ 0.441
+1.15%
$ 10.54 million $ 220,063
May 23, 6 PM $ 0.438
+1.39%
$ 10.45 million $ 235,070
May 23, 5 PM $ 0.432
-0.44%
$ 10.31 million $ 248,547
May 23, 4 PM $ 0.435
+0.53%
$ 10.4 million $ 254,034
May 23, 3 PM $ 0.431
+1.03%
$ 10.3 million $ 248,147
May 23, 2 PM $ 0.424
+1.12%
$ 10.12 million $ 243,686
May 23, 1 PM $ 0.419
+1.04%
$ 10.01 million $ 284,859
May 23, 12 PM $ 0.415
+0.14%
$ 9.91 million $ 315,046
May 23, 11 AM $ 0.415
-0.29%
$ 9.9 million $ 332,979
May 23, 10 AM $ 0.416
+0.34%
$ 9.93 million $ 345,519
May 23, 9 AM $ 0.415
+0.36%
$ 9.9 million $ 346,494
May 23, 8 AM $ 0.412
-0.77%
$ 9.84 million $ 344,499
May 23, 7 AM $ 0.415
-2.47%
$ 9.92 million $ 336,715
May 23, 6 AM $ 0.425
-0.33%
$ 10.15 million $ 333,865