Aerovek Aviation Historical Data

AERO Page 19
Download
Date Close Price change Market cap Trading volume
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
May 21, 5 AM $ 0.417
-0.36%
$ 9.96 million $ 115,313
May 21, 4 AM $ 0.418
+0.07%
$ 9.99 million $ 116,673
May 21, 3 AM $ 0.418
+0.07%
$ 9.97 million $ 118,473
May 21, 2 AM $ 0.418
+0.36%
$ 9.98 million $ 120,337
May 21, 1 AM $ 0.417
+0.05%
$ 9.95 million $ 119,677
May 21, 12 AM $ 0.417
+1.07%
$ 9.96 million $ 120,632
May 20, 11 PM $ 0.412
+0.15%
$ 9.85 million $ 123,213
May 20, 10 PM $ 0.412
-0.48%
$ 9.84 million $ 126,367
May 20, 9 PM $ 0.414
-0.24%
$ 9.88 million $ 131,063
May 20, 8 PM $ 0.414
-0.81%
$ 9.89 million $ 132,188
May 20, 7 PM $ 0.418
-0.26%
$ 9.97 million $ 130,242
May 20, 6 PM $ 0.417
-0.52%
$ 9.96 million $ 125,472
May 20, 5 PM $ 0.419
+0.62%
$ 10.01 million $ 126,777
May 20, 4 PM $ 0.417
-0.24%
$ 9.96 million $ 129,086
May 20, 3 PM $ 0.419
+0.19%
$ 10 million $ 147,015
May 20, 2 PM $ 0.418
+1.36%
$ 9.98 million $ 201,440
May 20, 1 PM $ 0.413
-0.29%
$ 9.86 million $ 204,837
May 20, 12 PM $ 0.413
+0.73%
$ 9.86 million $ 201,889
May 20, 11 AM $ 0.409
-0.44%
$ 9.78 million $ 203,394
May 20, 10 AM $ 0.41
-0.02%
$ 9.8 million $ 200,990
May 20, 9 AM $ 0.41
-0.05%
$ 9.8 million $ 194,754
May 20, 8 AM $ 0.411
+0.74%
$ 9.81 million $ 194,628
May 20, 7 AM $ 0.408
-0.49%
$ 9.74 million $ 197,644
May 20, 6 AM $ 0.409
-0.05%
$ 9.77 million $ 197,924
May 20, 5 AM $ 0.409
+1.41%
$ 9.76 million $ 198,209
May 20, 4 AM $ 0.402
+0.10%
$ 9.61 million $ 197,876
May 20, 3 AM $ 0.402
-0.45%
$ 9.6 million $ 202,235
May 20, 2 AM $ 0.404
-0.44%
$ 9.65 million $ 206,780
May 20, 1 AM $ 0.405
+0.15%
$ 9.68 million $ 215,208
May 20, 12 AM $ 0.405
-0.10%
$ 9.66 million $ 226,640
May 19, 11 PM $ 0.405
+0.75%
$ 9.68 million $ 232,198
May 19, 10 PM $ 0.402
-1.20%
$ 9.61 million $ 241,583
May 19, 9 PM $ 0.407
-0.10%
$ 9.73 million $ 266,197
May 19, 8 PM $ 0.408
+0.47%
$ 9.74 million $ 282,457
May 19, 7 PM $ 0.407
+0.02%
$ 9.71 million $ 286,064
May 19, 6 PM $ 0.407
-0.54%
$ 9.73 million $ 294,568
May 19, 5 PM $ 0.41
-0.39%
$ 9.78 million $ 299,192
May 19, 4 PM $ 0.411
+0.27%
$ 9.82 million $ 303,079
May 19, 3 PM $ 0.41
+1.11%
$ 9.79 million $ 287,016
May 19, 2 PM $ 0.406
-1.19%
$ 9.69 million $ 245,213
May 19, 1 PM $ 0.411
+0.05%
$ 9.82 million $ 247,024
May 19, 12 PM $ 0.412
+0.71%
$ 9.84 million $ 267,378
May 19, 11 AM $ 0.41
-0.17%
$ 9.79 million $ 281,689
May 19, 10 AM $ 0.41
-0.56%
$ 9.8 million $ 295,171
May 19, 9 AM $ 0.412
-0.51%
$ 9.84 million $ 293,714
May 19, 8 AM $ 0.416
-0.50%
$ 9.93 million $ 299,409
May 19, 7 AM $ 0.419
+0.36%
$ 10.02 million $ 296,953
May 19, 6 AM $ 0.418
+0.53%
$ 9.98 million $ 297,230