Aerovek Aviation Historical Data

AERO Page 19
Download
Date Close Price change Market cap Trading volume
Jul 24, 5 PM $0.417
+0.60%
$9.96 million $750,997
Jul 24, 4 PM $0.416
+0.14%
$9.94 million $839,945
Jul 24, 3 PM $0.418
+1.38%
$9.99 million $833,697
Jul 24, 2 PM $0.413
-0.72%
$9.86 million $901,274
Jul 24, 1 PM $0.416
-1.28%
$9.93 million $900,495
Jul 24, 12 PM $0.421
-0.24%
$10.06 million $879,554
Jul 24, 11 AM $0.423
-0.21%
$10.1 million $877,609
Jul 24, 10 AM $0.424
-1.71%
$10.13 million $862,481
Jul 24, 9 AM $0.431
-0.19%
$10.3 million $1.14 million
Jul 24, 8 AM $0.432
-0.35%
$10.31 million $3.71 million
Jul 24, 7 AM $0.434
-0.50%
$10.36 million $4.57 million
Jul 24, 6 AM $0.436
+1.07%
$10.41 million $5.29 million
Jul 24, 5 AM $0.431
-0.67%
$10.3 million $5.34 million
Jul 24, 4 AM $0.435
-0.46%
$10.38 million $5.4 million
Jul 24, 3 AM $0.437
-0.73%
$10.44 million $5.48 million
Jul 24, 2 AM $0.439
+0.32%
$10.49 million $5.5 million
Jul 24, 1 AM $0.435
+2.14%
$10.39 million $5.51 million
Jul 24, 12 AM $0.423
+0.14%
$10.11 million $5.52 million
Jul 23, 11 PM $0.423
-0.33%
$10.1 million $5.53 million
Jul 23, 10 PM $0.425
+0.19%
$10.15 million $5.54 million
Jul 23, 9 PM $0.424
-1.23%
$10.13 million $5.58 million
Jul 23, 8 PM $0.428
+0.61%
$10.23 million $5.87 million
Jul 23, 7 PM $0.425
+0.66%
$10.14 million $6.08 million
Jul 23, 6 PM $0.421
-0.19%
$10.05 million $6.17 million
Jul 23, 5 PM $0.424
+0.14%
$10.13 million $6.26 million
Jul 23, 4 PM $0.425
+0.62%
$10.14 million $6.25 million
Jul 23, 3 PM $0.423
+0.31%
$10.11 million $6.51 million
Jul 23, 2 PM $0.421
+0.14%
$10.05 million $7.08 million
Jul 23, 1 PM $0.422
+0.81%
$10.08 million $7.11 million
Jul 23, 12 PM $0.419
+1.31%
$10 million $7.2 million
Jul 23, 11 AM $0.414
-0.89%
$9.88 million $7.21 million
Jul 23, 10 AM $0.418
-0.74%
$9.99 million $7.22 million
Jul 23, 9 AM $0.423
-0.24%
$10.11 million $6.49 million
Jul 23, 8 AM $0.424
+0.98%
$10.14 million $4.31 million
Jul 23, 7 AM $0.421
-1.08%
$10.04 million $3.52 million
Jul 23, 6 AM $0.426
+0.31%
$10.17 million $2.79 million
Jul 23, 5 AM $0.425
+0.07%
$10.14 million $2.71 million
Jul 23, 4 AM $0.424
-0.26%
$10.13 million $2.67 million
Jul 23, 3 AM $0.426
-0.58%
$10.17 million $2.61 million
Jul 23, 2 AM $0.429
-0.16%
$10.24 million $2.6 million
Jul 23, 1 AM $0.43
-0.65%
$10.27 million $2.59 million
Jul 23, 12 AM $0.433
+0.02%
$10.35 million $2.59 million
Jul 22, 11 PM $0.433
-0.23%
$10.35 million $2.66 million
Jul 22, 10 PM $0.435
-0.69%
$10.38 million $2.69 million
Jul 22, 9 PM $0.438
+0.16%
$10.47 million $2.67 million
Jul 22, 8 PM $0.438
+0.41%
$10.45 million $2.36 million
Jul 22, 7 PM $0.435
-0.25%
$10.39 million $2.18 million
Jul 22, 6 PM $0.438
+0.25%
$10.45 million $2.11 million
Jul 22, 5 PM $0.436
+0.23%
$10.41 million $2.03 million
Jul 22, 4 PM $0.435
+2.79%
$10.38 million $1.97 million