Aerovek Aviation Historical Data

AERO Page 18
Download
Date Close Price change Market cap Trading volume
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
May 23, 5 AM $ 0.426
-0.49%
$ 10.18 million $ 344,459
May 23, 4 AM $ 0.429
-0.79%
$ 10.24 million $ 348,363
May 23, 3 AM $ 0.432
+0.86%
$ 10.32 million $ 350,203
May 23, 2 AM $ 0.428
-0.12%
$ 10.23 million $ 355,435
May 23, 1 AM $ 0.428
+0.35%
$ 10.22 million $ 364,228
May 23, 12 AM $ 0.426
+0.47%
$ 10.18 million $ 364,753
May 22, 11 PM $ 0.423
-2.24%
$ 10.11 million $ 365,447
May 22, 10 PM $ 0.435
-1.36%
$ 10.38 million $ 364,190
May 22, 9 PM $ 0.441
-1.05%
$ 10.53 million $ 374,451
May 22, 8 PM $ 0.446
+0.29%
$ 10.64 million $ 381,047
May 22, 7 PM $ 0.445
-1.02%
$ 10.63 million $ 392,235
May 22, 6 PM $ 0.45
-2.17%
$ 10.75 million $ 396,972
May 22, 5 PM $ 0.463
-1.07%
$ 11.05 million $ 394,670
May 22, 4 PM $ 0.468
+2.34%
$ 11.17 million $ 395,991
May 22, 3 PM $ 0.456
+0.20%
$ 10.89 million $ 400,488
May 22, 2 PM $ 0.456
-3.16%
$ 10.9 million $ 412,506
May 22, 1 PM $ 0.471
-0.97%
$ 11.25 million $ 379,924
May 22, 12 PM $ 0.476
+1.69%
$ 11.36 million $ 354,424
May 22, 11 AM $ 0.468
+1.78%
$ 11.17 million $ 339,490
May 22, 10 AM $ 0.462
+0.22%
$ 11.03 million $ 327,461
May 22, 9 AM $ 0.461
+0.04%
$ 11.01 million $ 330,429
May 22, 8 AM $ 0.461
+0.20%
$ 11 million $ 337,510
May 22, 7 AM $ 0.463
+1.00%
$ 11.05 million $ 338,815
May 22, 6 AM $ 0.459
-0.02%
$ 10.95 million $ 332,109
May 22, 5 AM $ 0.462
-0.06%
$ 11.03 million $ 321,712
May 22, 4 AM $ 0.458
-0.65%
$ 10.94 million $ 318,981
May 22, 3 AM $ 0.461
-1.39%
$ 11.01 million $ 313,732
May 22, 2 AM $ 0.465
+0.93%
$ 11.11 million $ 306,004
May 22, 1 AM $ 0.46
+1.32%
$ 10.98 million $ 298,078
May 22, 12 AM $ 0.454
-2.28%
$ 10.84 million $ 295,078
May 21, 11 PM $ 0.464
-0.30%
$ 11.09 million $ 287,229
May 21, 10 PM $ 0.467
-0.89%
$ 11.15 million $ 263,997
May 21, 9 PM $ 0.474
+3.51%
$ 11.33 million $ 238,030
May 21, 8 PM $ 0.456
-0.52%
$ 10.89 million $ 214,201
May 21, 7 PM $ 0.459
+3.61%
$ 10.97 million $ 196,639
May 21, 6 PM $ 0.443
+0.32%
$ 10.59 million $ 179,166
May 21, 5 PM $ 0.444
+2.37%
$ 10.6 million $ 160,785
May 21, 4 PM $ 0.432
-2.26%
$ 10.31 million $ 155,288
May 21, 3 PM $ 0.441
+0.41%
$ 10.54 million $ 144,234
May 21, 2 PM $ 0.439
+2.54%
$ 10.49 million $ 126,853
May 21, 1 PM $ 0.428
+0.68%
$ 10.23 million $ 118,178
May 21, 12 PM $ 0.425
+1.22%
$ 10.14 million $ 118,293
May 21, 11 AM $ 0.42
+0.21%
$ 10.03 million $ 116,579
May 21, 10 AM $ 0.419
-1.16%
$ 10 million $ 118,506
May 21, 9 AM $ 0.424
+0.31%
$ 10.14 million $ 124,189
May 21, 8 AM $ 0.422
+0.21%
$ 10.07 million $ 117,130
May 21, 7 AM $ 0.417
+0.51%
$ 9.97 million $ 114,146
May 21, 6 AM $ 0.415
-0.43%
$ 9.92 million $ 112,472