Aerovek Aviation Historical Data

AERO Page 20
Download
Date Close Price change Market cap Trading volume
Apr 2, 10 AM $ 0.316
+0.13%
$ 7.54 million $ 165,730
Apr 2, 9 AM $ 0.316
-0.09%
$ 7.54 million $ 166,626
Apr 2, 8 AM $ 0.316
-0.32%
$ 7.54 million $ 168,345
Apr 2, 7 AM $ 0.317
+0.28%
$ 7.57 million $ 169,684
Apr 2, 6 AM $ 0.316
+0.19%
$ 7.55 million $ 175,888
Apr 2, 5 AM $ 0.315
+0.38%
$ 7.51 million $ 184,107
Apr 2, 4 AM $ 0.313
+0.03%
$ 7.48 million $ 183,546
Apr 2, 3 AM $ 0.313
-0.76%
$ 7.48 million $ 179,841
Apr 2, 2 AM $ 0.315
-1.07%
$ 7.53 million $ 172,598
Apr 2, 1 AM $ 0.318
-3.23%
$ 7.59 million $ 165,189
Apr 2, 12 AM $ 0.329
+0.80%
$ 7.86 million $ 145,424
Apr 1, 11 PM $ 0.326
-0.46%
$ 7.79 million $ 147,216
Apr 1, 10 PM $ 0.327
-1.12%
$ 7.8 million $ 149,470
Apr 1, 9 PM $ 0.329
+0.34%
$ 7.85 million $ 148,658
Apr 1, 8 PM $ 0.329
+0.15%
$ 7.85 million $ 151,271
Apr 1, 7 PM $ 0.328
+0.55%
$ 7.84 million $ 161,989
Apr 1, 6 PM $ 0.327
+0.09%
$ 7.8 million $ 186,304
Apr 1, 5 PM $ 0.328
-1.23%
$ 7.84 million $ 178,996
Apr 1, 4 PM $ 0.333
+1.28%
$ 7.95 million $ 174,844
Apr 1, 3 PM $ 0.329
+1.29%
$ 7.85 million $ 169,625
Apr 1, 2 PM $ 0.325
+0.09%
$ 7.75 million $ 168,468
Apr 1, 1 PM $ 0.324
-0.67%
$ 7.74 million $ 184,525
Apr 1, 12 PM $ 0.327
+0.21%
$ 7.81 million $ 190,995
Apr 1, 11 AM $ 0.326
-0.24%
$ 7.79 million $ 188,689
Apr 1, 10 AM $ 0.327
-0.67%
$ 7.81 million $ 201,457
Apr 1, 9 AM $ 0.329
+0.12%
$ 7.85 million $ 206,302
Apr 1, 8 AM $ 0.329
-0.03%
$ 7.85 million $ 216,270
Apr 1, 7 AM $ 0.33
-0.27%
$ 7.87 million $ 215,807
Apr 1, 6 AM $ 0.33
+0.89%
$ 7.89 million $ 222,281
Apr 1, 5 AM $ 0.327
+0.52%
$ 7.82 million $ 212,431
Apr 1, 4 AM $ 0.326
+0.15%
$ 7.79 million $ 221,085
Apr 1, 3 AM $ 0.326
+0.43%
$ 7.78 million $ 222,057
Apr 1, 2 AM $ 0.324
-0.22%
$ 7.75 million $ 223,717
Apr 1, 1 AM $ 0.326
-0.76%
$ 7.78 million $ 229,302
Apr 1, 12 AM $ 0.328
+0.09%
$ 7.83 million $ 249,686
Mar 31, 11 PM $ 0.328
+0.71%
$ 7.82 million $ 260,983
Mar 31, 10 PM $ 0.325
-0.22%
$ 7.75 million $ 293,262
Mar 31, 9 PM $ 0.326
-0.91%
$ 7.79 million $ 297,722
Mar 31, 8 PM $ 0.329
-0.42%
$ 7.86 million $ 299,181
Mar 31, 7 PM $ 0.331
+2.29%
$ 7.9 million $ 289,751
Mar 31, 6 PM $ 0.325
+2.49%
$ 7.75 million $ 271,949
Mar 31, 5 PM $ 0.318
-0.25%
$ 7.59 million $ 273,290
Mar 31, 4 PM $ 0.319
+1.82%
$ 7.61 million $ 278,951
Mar 31, 3 PM $ 0.314
+0.35%
$ 7.5 million $ 277,070
Mar 31, 2 PM $ 0.313
-0.79%
$ 7.47 million $ 282,277
Mar 31, 1 PM $ 0.317
+1.90%
$ 7.57 million $ 285,073
Mar 31, 12 PM $ 0.311
+0.00%
$ 7.43 million $ 286,411
Mar 31, 11 AM $ 0.311
+0.03%
$ 7.43 million $ 289,942
Mar 31, 10 AM $ 0.311
+0.65%
$ 7.42 million $ 279,404
Mar 31, 9 AM $ 0.31
-0.42%
$ 7.4 million $ 284,048