Aerovek Aviation Historical Data

AERO Page 2
Download
Date Close Price change Market cap Trading volume
Jun 24, 1 PM $ 0.504
-1.68%
$ 12.03 million $ 257,037
Jun 24, 12 PM $ 0.514
-0.62%
$ 12.27 million $ 261,117
Jun 24, 11 AM $ 0.517
+1.65%
$ 12.36 million $ 292,701
Jun 24, 10 AM $ 0.51
-0.78%
$ 12.18 million $ 301,163
Jun 24, 9 AM $ 0.514
-1.38%
$ 12.27 million $ 301,954
Jun 24, 8 AM $ 0.521
-0.69%
$ 12.45 million $ 342,926
Jun 24, 7 AM $ 0.526
-0.11%
$ 12.56 million $ 358,583
Jun 24, 6 AM $ 0.527
-1.16%
$ 12.58 million $ 367,592
Jun 24, 5 AM $ 0.525
+2.68%
$ 12.54 million $ 385,470
Jun 24, 4 AM $ 0.511
+1.07%
$ 12.21 million $ 391,455
Jun 24, 3 AM $ 0.506
-0.12%
$ 12.08 million $ 408,775
Jun 24, 2 AM $ 0.509
-1.57%
$ 12.15 million $ 425,369
Jun 24, 1 AM $ 0.515
-0.33%
$ 12.31 million $ 437,161
Jun 24, 12 AM $ 0.52
+2.32%
$ 12.42 million $ 424,094
Jun 23, 11 PM $ 0.507
+0.71%
$ 12.11 million $ 417,038
Jun 23, 10 PM $ 0.504
-0.36%
$ 12.04 million $ 406,541
Jun 23, 9 PM $ 0.509
+1.07%
$ 12.15 million $ 413,328
Jun 23, 8 PM $ 0.504
+0.12%
$ 12.03 million $ 417,498
Jun 23, 7 PM $ 0.502
-0.89%
$ 12 million $ 438,810
Jun 23, 6 PM $ 0.508
+0.02%
$ 12.12 million $ 472,291
Jun 23, 5 PM $ 0.509
-0.35%
$ 12.17 million $ 477,937
Jun 23, 4 PM $ 0.511
+0.77%
$ 12.21 million $ 491,623
Jun 23, 3 PM $ 0.505
-0.75%
$ 12.05 million $ 500,700
Jun 23, 2 PM $ 0.511
-0.95%
$ 12.2 million $ 511,330
Jun 23, 1 PM $ 0.516
+1.12%
$ 12.32 million $ 532,931
Jun 23, 12 PM $ 0.51
-2.85%
$ 12.19 million $ 561,205
Jun 23, 11 AM $ 0.522
+0.46%
$ 12.46 million $ 545,563
Jun 23, 10 AM $ 0.519
-1.11%
$ 12.39 million $ 544,171
Jun 23, 9 AM $ 0.526
+0.84%
$ 12.55 million $ 537,467
Jun 23, 8 AM $ 0.521
-2.36%
$ 12.45 million $ 499,204
Jun 23, 7 AM $ 0.536
-0.26%
$ 12.8 million $ 495,283
Jun 23, 6 AM $ 0.538
-2.27%
$ 12.85 million $ 521,619
Jun 23, 5 AM $ 0.55
-2.60%
$ 13.14 million $ 538,256
Jun 23, 4 AM $ 0.565
-2.37%
$ 13.5 million $ 533,570
Jun 23, 3 AM $ 0.575
+1.79%
$ 13.73 million $ 518,364
Jun 23, 2 AM $ 0.56
+2.94%
$ 13.39 million $ 502,145
Jun 23, 1 AM $ 0.538
-0.74%
$ 12.84 million $ 485,590
Jun 23, 12 AM $ 0.542
-0.55%
$ 12.93 million $ 490,625
Jun 22, 11 PM $ 0.544
+0.04%
$ 12.98 million $ 489,327
Jun 22, 10 PM $ 0.543
-1.15%
$ 12.96 million $ 498,474
Jun 22, 9 PM $ 0.55
+0.11%
$ 13.15 million $ 507,394
Jun 22, 8 PM $ 0.549
-1.40%
$ 13.1 million $ 511,874
Jun 22, 7 PM $ 0.552
+2.95%
$ 13.18 million $ 496,605
Jun 22, 6 PM $ 0.54
-0.44%
$ 12.89 million $ 471,352
Jun 22, 5 PM $ 0.538
-0.52%
$ 12.85 million $ 479,935
Jun 22, 4 PM $ 0.538
-1.66%
$ 12.85 million $ 469,097
Jun 22, 3 PM $ 0.548
-0.92%
$ 13.1 million $ 459,935
Jun 22, 2 PM $ 0.554
+1.84%
$ 13.22 million $ 438,762
Jun 22, 1 PM $ 0.544
+0.89%
$ 13 million $ 412,699
Jun 22, 12 PM $ 0.535
+0.43%
$ 12.79 million $ 363,114