Aerovek Aviation Historical Data

AERO Page 2
Download
Date Close Price change Market cap Trading volume
May 9, 6 AM $ 0.491
-1.03%
$ 11.72 million $ 429,456
May 9, 5 AM $ 0.495
+2.72%
$ 11.83 million $ 355,857
May 9, 4 AM $ 0.48
+1.48%
$ 11.46 million $ 294,755
May 9, 3 AM $ 0.471
+2.43%
$ 11.25 million $ 268,915
May 9, 2 AM $ 0.462
+0.33%
$ 11.03 million $ 255,865
May 9, 1 AM $ 0.46
+0.83%
$ 10.99 million $ 258,559
May 9, 12 AM $ 0.456
+0.24%
$ 10.88 million $ 255,260
May 8, 11 PM $ 0.453
-0.18%
$ 10.83 million $ 255,718
May 8, 10 PM $ 0.454
-0.35%
$ 10.84 million $ 253,426
May 8, 9 PM $ 0.455
+0.62%
$ 10.88 million $ 257,505
May 8, 8 PM $ 0.453
-0.74%
$ 10.82 million $ 252,667
May 8, 7 PM $ 0.457
-0.31%
$ 10.91 million $ 243,964
May 8, 6 PM $ 0.459
+0.53%
$ 10.96 million $ 239,853
May 8, 5 PM $ 0.459
+2.37%
$ 10.96 million $ 233,089
May 8, 4 PM $ 0.448
-0.93%
$ 10.7 million $ 230,471
May 8, 3 PM $ 0.452
+0.42%
$ 10.79 million $ 235,564
May 8, 2 PM $ 0.45
+1.54%
$ 10.74 million $ 235,251
May 8, 1 PM $ 0.445
-1.05%
$ 10.63 million $ 235,051
May 8, 12 PM $ 0.452
+0.22%
$ 10.8 million $ 234,439
May 8, 11 AM $ 0.452
+0.09%
$ 10.78 million $ 238,503
May 8, 10 AM $ 0.452
+0.22%
$ 10.8 million $ 239,373
May 8, 9 AM $ 0.451
+0.13%
$ 10.78 million $ 231,282
May 8, 8 AM $ 0.453
+1.41%
$ 10.83 million $ 222,591
May 8, 7 AM $ 0.445
+0.52%
$ 10.62 million $ 213,507
May 8, 6 AM $ 0.442
-0.65%
$ 10.56 million $ 207,899
May 8, 5 AM $ 0.446
+0.45%
$ 10.66 million $ 204,134
May 8, 4 AM $ 0.444
+0.34%
$ 10.61 million $ 202,117
May 8, 3 AM $ 0.444
+0.00%
$ 10.59 million $ 203,626
May 8, 2 AM $ 0.445
+0.23%
$ 10.62 million $ 212,772
May 8, 1 AM $ 0.444
-0.29%
$ 10.6 million $ 203,626
May 8, 12 AM $ 0.445
-0.69%
$ 10.63 million $ 203,408
May 7, 11 PM $ 0.448
+0.38%
$ 10.71 million $ 202,990
May 7, 10 PM $ 0.446
+0.22%
$ 10.64 million $ 201,391
May 7, 9 PM $ 0.447
+0.77%
$ 10.68 million $ 194,466
May 7, 8 PM $ 0.444
-1.11%
$ 10.6 million $ 194,947
May 7, 7 PM $ 0.448
+0.29%
$ 10.7 million $ 192,126
May 7, 6 PM $ 0.447
-0.73%
$ 10.66 million $ 187,093
May 7, 5 PM $ 0.447
+0.36%
$ 10.68 million $ 182,088
May 7, 4 PM $ 0.446
+0.36%
$ 10.65 million $ 171,450
May 7, 3 PM $ 0.445
-0.18%
$ 10.62 million $ 163,459
May 7, 2 PM $ 0.446
-1.59%
$ 10.66 million $ 156,048
May 7, 1 PM $ 0.454
-1.03%
$ 10.84 million $ 148,289
May 7, 12 PM $ 0.459
+1.42%
$ 10.95 million $ 149,116
May 7, 11 AM $ 0.452
+0.51%
$ 10.8 million $ 143,863
May 7, 10 AM $ 0.451
+0.47%
$ 10.77 million $ 166,373
May 7, 9 AM $ 0.449
-0.53%
$ 10.73 million $ 168,353
May 7, 8 AM $ 0.453
-0.42%
$ 10.83 million $ 169,871
May 7, 7 AM $ 0.455
+0.22%
$ 10.85 million $ 169,984
May 7, 6 AM $ 0.452
+0.02%
$ 10.79 million $ 170,023
May 7, 5 AM $ 0.452
+0.04%
$ 10.8 million $ 170,373