Aerovek Aviation Historical Data

AERO Page 2
Download
Date Close Price change Market cap Trading volume
Aug 28, 5 AM $0.514
-0.25%
$12.27 million $194,013
Aug 28, 4 AM $0.515
-0.41%
$12.3 million $194,682
Aug 28, 3 AM $0.517
-0.15%
$12.34 million $197,831
Aug 28, 2 AM $0.518
-1.16%
$12.37 million $199,966
Aug 28, 1 AM $0.524
-1.43%
$12.51 million $195,064
Aug 28, 12 AM $0.531
+0.82%
$12.68 million $188,315
Aug 27, 11 PM $0.526
-0.34%
$12.57 million $180,264
Aug 27, 10 PM $0.528
+0.44%
$12.61 million $178,485
Aug 27, 9 PM $0.524
+0.08%
$12.52 million $177,662
Aug 27, 8 PM $0.524
+0.50%
$12.51 million $190,368
Aug 27, 7 PM $0.521
+0.68%
$12.45 million $189,892
Aug 27, 6 PM $0.517
-0.73%
$12.34 million $195,565
Aug 27, 5 PM $0.523
+0.83%
$12.49 million $197,226
Aug 27, 4 PM $0.52
+0.19%
$12.42 million $197,537
Aug 27, 3 PM $0.519
-0.04%
$12.39 million $210,609
Aug 27, 2 PM $0.518
-0.17%
$12.38 million $207,262
Aug 27, 1 PM $0.518
+0.52%
$12.37 million $195,620
Aug 27, 12 PM $0.515
-0.23%
$12.3 million $194,431
Aug 27, 11 AM $0.516
-0.58%
$12.32 million $197,020
Aug 27, 10 AM $0.517
-1.11%
$12.35 million $201,940
Aug 27, 9 AM $0.525
+0.36%
$12.54 million $196,288
Aug 27, 8 AM $0.524
+1.53%
$12.5 million $194,351
Aug 27, 7 AM $0.515
+0.21%
$12.31 million $187,210
Aug 27, 6 AM $0.514
-0.27%
$12.28 million $187,721
Aug 27, 5 AM $0.516
+0.00%
$12.32 million $189,965
Aug 27, 4 AM $0.515
-0.56%
$12.31 million $192,023
Aug 27, 3 AM $0.518
-0.44%
$12.37 million $190,695
Aug 27, 2 AM $0.519
+0.50%
$12.4 million $188,951
Aug 27, 1 AM $0.517
+0.27%
$12.35 million $190,154
Aug 27, 12 AM $0.516
-0.15%
$12.33 million $197,466
Aug 26, 11 PM $0.519
+0.99%
$12.4 million $199,904
Aug 26, 10 PM $0.513
-0.64%
$12.25 million $206,428
Aug 26, 9 PM $0.517
+0.58%
$12.34 million $204,808
Aug 26, 8 PM $0.514
+0.67%
$12.28 million $199,604
Aug 26, 7 PM $0.511
-0.14%
$12.21 million $213,846
Aug 26, 6 PM $0.512
+0.61%
$12.23 million $220,833
Aug 26, 5 PM $0.507
+1.04%
$12.11 million $220,178
Aug 26, 4 PM $0.503
-1.18%
$12.01 million $222,878
Aug 26, 3 PM $0.51
+0.61%
$12.19 million $227,185
Aug 26, 2 PM $0.508
-2.27%
$12.13 million $230,513
Aug 26, 1 PM $0.519
-0.67%
$12.4 million $235,219
Aug 26, 12 PM $0.522
-0.23%
$12.47 million $244,575
Aug 26, 11 AM $0.522
-1.02%
$12.47 million $265,023
Aug 26, 10 AM $0.523
+1.83%
$12.49 million $269,798
Aug 26, 9 AM $0.514
-0.23%
$12.28 million $269,983
Aug 26, 8 AM $0.514
-0.21%
$12.28 million $275,761
Aug 26, 7 AM $0.516
-0.12%
$12.32 million $303,847
Aug 26, 6 AM $0.516
-0.39%
$12.33 million $321,932
Aug 26, 5 AM $0.519
+0.37%
$12.39 million $341,781
Aug 26, 4 AM $0.516
-0.73%
$12.33 million $356,702