Aerovek Aviation Historical Data

AERO Page 20
Download
Date Close Price change Market cap Trading volume
Jul 22, 3 PM $0.426
-1.50%
$10.17 million $1.65 million
Jul 22, 2 PM $0.433
-0.25%
$10.34 million $1.23 million
Jul 22, 1 PM $0.434
+0.07%
$10.36 million $1.41 million
Jul 22, 12 PM $0.432
-1.48%
$10.31 million $1.43 million
Jul 22, 11 AM $0.44
+0.32%
$10.52 million $1.49 million
Jul 22, 10 AM $0.439
-0.18%
$10.48 million $1.6 million
Jul 22, 9 AM $0.441
+0.30%
$10.52 million $1.66 million
Jul 22, 8 AM $0.44
+0.23%
$10.5 million $1.64 million
Jul 22, 7 AM $0.439
+0.55%
$10.48 million $1.61 million
Jul 22, 6 AM $0.436
-0.21%
$10.42 million $1.59 million
Jul 22, 5 AM $0.438
-0.95%
$10.47 million $1.56 million
Jul 22, 4 AM $0.443
-0.83%
$10.58 million $1.51 million
Jul 22, 3 AM $0.446
-0.40%
$10.66 million $1.47 million
Jul 22, 2 AM $0.448
-0.62%
$10.69 million $1.44 million
Jul 22, 1 AM $0.45
-0.75%
$10.74 million $1.41 million
Jul 22, 12 AM $0.453
-0.22%
$10.83 million $1.35 million
Jul 21, 11 PM $0.454
-0.40%
$10.84 million $1.26 million
Jul 21, 10 PM $0.456
-0.20%
$10.89 million $1.2 million
Jul 21, 9 PM $0.459
-0.46%
$10.95 million $1.2 million
Jul 21, 8 PM $0.461
+0.13%
$11.01 million $1.2 million
Jul 21, 7 PM $0.458
+1.44%
$10.94 million $1.17 million
Jul 21, 6 PM $0.451
-0.22%
$10.78 million $1.16 million
Jul 21, 5 PM $0.454
-0.74%
$10.84 million $1.15 million
Jul 21, 4 PM $0.457
+1.24%
$10.91 million $1.11 million
Jul 21, 3 PM $0.453
+0.87%
$10.83 million $1.01 million
Jul 21, 2 PM $0.451
-0.55%
$10.77 million $894,902
Jul 21, 1 PM $0.452
-0.33%
$10.79 million $673,696
Jul 21, 12 PM $0.454
+1.39%
$10.84 million $528,297
Jul 21, 11 AM $0.447
-0.42%
$10.68 million $407,861
Jul 21, 10 AM $0.45
-0.07%
$10.73 million $282,626
Jul 21, 9 AM $0.448
+1.06%
$10.7 million $191,454
Jul 21, 8 AM $0.44
+1.13%
$10.52 million $183,908
Jul 21, 7 AM $0.435
-0.66%
$10.39 million $181,457
Jul 21, 6 AM $0.439
+0.48%
$10.48 million $186,541
Jul 21, 5 AM $0.435
+0.30%
$10.4 million $193,809
Jul 21, 4 AM $0.435
-1.52%
$10.38 million $194,039
Jul 21, 3 AM $0.439
-0.09%
$10.49 million $196,513
Jul 21, 2 AM $0.439
+0.55%
$10.48 million $192,035
Jul 21, 1 AM $0.436
+0.11%
$10.41 million $196,307
Jul 21, 12 AM $0.436
+1.07%
$10.41 million $202,380
Jul 20, 11 PM $0.432
+0.21%
$10.33 million $207,222
Jul 20, 10 PM $0.43
-0.49%
$10.27 million $206,826
Jul 20, 9 PM $0.432
-0.99%
$10.31 million $209,540
Jul 20, 8 PM $0.436
+0.53%
$10.41 million $209,714
Jul 20, 7 PM $0.435
-0.71%
$10.38 million $207,866
Jul 20, 6 PM $0.437
-1.86%
$10.44 million $199,662
Jul 20, 5 PM $0.445
-0.71%
$10.62 million $203,264
Jul 20, 4 PM $0.447
+0.40%
$10.66 million $208,102
Jul 20, 3 PM $0.445
+1.71%
$10.62 million $226,725
Jul 20, 2 PM $0.436
-2.02%
$10.42 million $222,822