Aerovek Aviation Historical Data

AERO Page 20
Download
Date Close Price change Market cap Trading volume
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
May 19, 5 AM $ 0.415
-0.76%
$ 9.92 million $ 298,418
May 19, 4 AM $ 0.419
-0.83%
$ 10.01 million $ 297,278
May 19, 3 AM $ 0.422
+0.55%
$ 10.09 million $ 293,260
May 19, 2 AM $ 0.42
+0.10%
$ 10.03 million $ 291,102
May 19, 1 AM $ 0.42
-0.87%
$ 10.03 million $ 284,758
May 19, 12 AM $ 0.422
+1.30%
$ 10.08 million $ 276,959
May 18, 11 PM $ 0.417
+0.07%
$ 9.96 million $ 280,501
May 18, 10 PM $ 0.415
+0.14%
$ 9.91 million $ 285,126
May 18, 9 PM $ 0.408
+3.34%
$ 9.75 million $ 258,331
May 18, 8 PM $ 0.395
-0.28%
$ 9.44 million $ 242,829
May 18, 7 PM $ 0.396
+2.83%
$ 9.47 million $ 242,393
May 18, 6 PM $ 0.385
-1.38%
$ 9.2 million $ 233,505
May 18, 5 PM $ 0.391
-0.18%
$ 9.33 million $ 227,578
May 18, 4 PM $ 0.392
-1.26%
$ 9.37 million $ 220,769
May 18, 3 PM $ 0.398
-1.41%
$ 9.5 million $ 220,265
May 18, 2 PM $ 0.404
-0.81%
$ 9.65 million $ 208,355
May 18, 1 PM $ 0.408
-0.56%
$ 9.74 million $ 208,911
May 18, 12 PM $ 0.409
+0.96%
$ 9.78 million $ 186,774
May 18, 11 AM $ 0.406
+0.87%
$ 9.71 million $ 171,992
May 18, 10 AM $ 0.403
-0.32%
$ 9.62 million $ 161,993
May 18, 9 AM $ 0.405
-0.49%
$ 9.67 million $ 167,649
May 18, 8 AM $ 0.407
-0.20%
$ 9.71 million $ 160,446
May 18, 7 AM $ 0.407
-0.10%
$ 9.72 million $ 160,418
May 18, 6 AM $ 0.407
-0.17%
$ 9.72 million $ 159,241
May 18, 5 AM $ 0.407
-0.15%
$ 9.73 million $ 155,624
May 18, 4 AM $ 0.408
+0.07%
$ 9.73 million $ 157,457
May 18, 3 AM $ 0.407
-0.10%
$ 9.73 million $ 159,093
May 18, 2 AM $ 0.408
-0.29%
$ 9.76 million $ 162,610
May 18, 1 AM $ 0.408
-0.58%
$ 9.75 million $ 167,014
May 18, 12 AM $ 0.409
-0.63%
$ 9.76 million $ 164,069
May 17, 11 PM $ 0.411
-1.63%
$ 9.82 million $ 156,025
May 17, 10 PM $ 0.418
-1.81%
$ 9.97 million $ 141,745
May 17, 9 PM $ 0.425
+0.78%
$ 10.16 million $ 140,967
May 17, 8 PM $ 0.422
-0.05%
$ 10.08 million $ 143,360
May 17, 7 PM $ 0.423
+0.93%
$ 10.09 million $ 141,924
May 17, 6 PM $ 0.419
+0.34%
$ 10 million $ 145,170
May 17, 5 PM $ 0.417
-0.64%
$ 9.97 million $ 148,702
May 17, 4 PM $ 0.42
-0.10%
$ 10.04 million $ 149,702
May 17, 3 PM $ 0.42
+0.00%
$ 10.04 million $ 152,070
May 17, 2 PM $ 0.42
-0.66%
$ 10.04 million $ 165,653
May 17, 1 PM $ 0.424
+0.00%
$ 10.13 million $ 159,863
May 17, 12 PM $ 0.424
+0.12%
$ 10.14 million $ 159,560
May 17, 11 AM $ 0.423
-0.70%
$ 10.11 million $ 157,826
May 17, 10 AM $ 0.427
+1.18%
$ 10.2 million $ 163,492
May 17, 9 AM $ 0.421
+0.10%
$ 10.06 million $ 167,584
May 17, 8 AM $ 0.421
-0.61%
$ 10.07 million $ 176,702
May 17, 7 AM $ 0.424
-0.09%
$ 10.13 million $ 183,024
May 17, 6 AM $ 0.425
+0.09%
$ 10.14 million $ 200,915