Aerovek Aviation Historical Data

AERO Page 19
Download
Date Close Price change Market cap Trading volume
Apr 4, 11 AM $ 0.315
+0.25%
$ 7.52 million $ 83,256
Apr 4, 10 AM $ 0.314
+0.61%
$ 7.5 million $ 83,498
Apr 4, 9 AM $ 0.312
+0.19%
$ 7.46 million $ 82,838
Apr 4, 8 AM $ 0.312
-0.22%
$ 7.45 million $ 82,582
Apr 4, 7 AM $ 0.312
-0.48%
$ 7.45 million $ 82,694
Apr 4, 6 AM $ 0.313
+0.48%
$ 7.48 million $ 85,459
Apr 4, 5 AM $ 0.312
+0.35%
$ 7.46 million $ 85,127
Apr 4, 4 AM $ 0.311
+0.16%
$ 7.43 million $ 90,236
Apr 4, 3 AM $ 0.311
-0.19%
$ 7.42 million $ 86,908
Apr 4, 2 AM $ 0.311
-0.38%
$ 7.43 million $ 87,210
Apr 4, 1 AM $ 0.312
-0.64%
$ 7.45 million $ 83,320
Apr 4, 12 AM $ 0.314
+0.19%
$ 7.51 million $ 81,517
Apr 3, 11 PM $ 0.314
+0.19%
$ 7.49 million $ 84,063
Apr 3, 10 PM $ 0.313
-0.48%
$ 7.48 million $ 84,585
Apr 3, 9 PM $ 0.314
+0.16%
$ 7.49 million $ 84,929
Apr 3, 8 PM $ 0.313
-0.32%
$ 7.48 million $ 82,167
Apr 3, 7 PM $ 0.314
+0.00%
$ 7.51 million $ 81,720
Apr 3, 6 PM $ 0.315
-0.29%
$ 7.52 million $ 81,459
Apr 3, 5 PM $ 0.316
-0.47%
$ 7.54 million $ 84,462
Apr 3, 4 PM $ 0.317
+0.54%
$ 7.57 million $ 86,067
Apr 3, 3 PM $ 0.315
-0.60%
$ 7.53 million $ 96,013
Apr 3, 2 PM $ 0.317
+0.54%
$ 7.57 million $ 97,639
Apr 3, 1 PM $ 0.315
+0.10%
$ 7.53 million $ 104,999
Apr 3, 12 PM $ 0.315
-0.66%
$ 7.53 million $ 107,444
Apr 3, 11 AM $ 0.317
+0.22%
$ 7.57 million $ 104,870
Apr 3, 10 AM $ 0.316
-0.41%
$ 7.55 million $ 104,700
Apr 3, 9 AM $ 0.318
+0.44%
$ 7.59 million $ 103,437
Apr 3, 8 AM $ 0.316
-0.35%
$ 7.55 million $ 102,773
Apr 3, 7 AM $ 0.317
+0.51%
$ 7.58 million $ 102,504
Apr 3, 6 AM $ 0.316
+0.67%
$ 7.54 million $ 99,542
Apr 3, 5 AM $ 0.313
+0.06%
$ 7.48 million $ 103,195
Apr 3, 4 AM $ 0.312
-0.41%
$ 7.46 million $ 99,657
Apr 3, 3 AM $ 0.314
+0.61%
$ 7.51 million $ 103,985
Apr 3, 2 AM $ 0.312
+0.19%
$ 7.46 million $ 109,578
Apr 3, 1 AM $ 0.312
-0.13%
$ 7.44 million $ 116,576
Apr 3, 12 AM $ 0.312
-0.19%
$ 7.44 million $ 136,575
Apr 2, 11 PM $ 0.312
-0.67%
$ 7.45 million $ 135,205
Apr 2, 10 PM $ 0.314
+0.32%
$ 7.5 million $ 137,246
Apr 2, 9 PM $ 0.314
-0.38%
$ 7.49 million $ 138,496
Apr 2, 8 PM $ 0.315
+0.29%
$ 7.53 million $ 139,733
Apr 2, 7 PM $ 0.314
+0.00%
$ 7.5 million $ 143,850
Apr 2, 6 PM $ 0.315
+0.45%
$ 7.52 million $ 145,032
Apr 2, 5 PM $ 0.314
-0.66%
$ 7.5 million $ 157,886
Apr 2, 4 PM $ 0.317
+0.64%
$ 7.56 million $ 160,701
Apr 2, 3 PM $ 0.315
-0.32%
$ 7.51 million $ 160,068
Apr 2, 2 PM $ 0.316
+1.71%
$ 7.54 million $ 168,098
Apr 2, 1 PM $ 0.311
-0.10%
$ 7.43 million $ 160,889
Apr 2, 12 PM $ 0.312
-0.16%
$ 7.44 million $ 159,227
Apr 2, 11 AM $ 0.314
-0.48%
$ 7.49 million $ 164,096
Apr 2, 10 AM $ 0.316
+0.13%
$ 7.54 million $ 165,730