Aerovek Aviation Historical Data

AERO Page 21
Download
Date Close Price change Market cap Trading volume
May 17, 6 AM $ 0.425
+0.09%
$ 10.14 million $ 200,915
May 17, 5 AM $ 0.425
+0.35%
$ 10.16 million $ 209,595
May 17, 4 AM $ 0.423
+0.28%
$ 10.11 million $ 206,927
May 17, 3 AM $ 0.421
+0.53%
$ 10.05 million $ 209,012
May 17, 2 AM $ 0.419
+0.89%
$ 10 million $ 205,038
May 17, 1 AM $ 0.414
-0.36%
$ 9.9 million $ 199,297
May 17, 12 AM $ 0.418
+0.63%
$ 9.99 million $ 199,024
May 16, 11 PM $ 0.416
-0.34%
$ 9.93 million $ 201,458
May 16, 10 PM $ 0.418
+0.50%
$ 9.98 million $ 200,447
May 16, 9 PM $ 0.416
-0.22%
$ 9.93 million $ 199,493
May 16, 8 PM $ 0.417
-0.29%
$ 9.97 million $ 198,039
May 16, 7 PM $ 0.419
-0.64%
$ 10 million $ 200,230
May 16, 6 PM $ 0.421
-0.28%
$ 10.06 million $ 198,236
May 16, 5 PM $ 0.422
+0.48%
$ 10.09 million $ 194,861
May 16, 4 PM $ 0.42
-0.43%
$ 10.04 million $ 195,154
May 16, 3 PM $ 0.423
-1.44%
$ 10.1 million $ 198,655
May 16, 2 PM $ 0.429
+0.56%
$ 10.25 million $ 195,211
May 16, 1 PM $ 0.427
-0.09%
$ 10.21 million $ 203,650
May 16, 12 PM $ 0.429
-0.33%
$ 10.24 million $ 226,023
May 16, 11 AM $ 0.429
+0.59%
$ 10.25 million $ 228,262
May 16, 10 AM $ 0.427
+0.40%
$ 10.2 million $ 225,030
May 16, 9 AM $ 0.426
-1.41%
$ 10.16 million $ 234,297
May 16, 8 AM $ 0.432
-0.74%
$ 10.31 million $ 270,437
May 16, 7 AM $ 0.435
-1.23%
$ 10.4 million $ 268,172
May 16, 6 AM $ 0.441
-1.19%
$ 10.53 million $ 262,065
May 16, 5 AM $ 0.446
+0.07%
$ 10.65 million $ 258,108
May 16, 4 AM $ 0.445
-0.71%
$ 10.63 million $ 270,890
May 16, 3 AM $ 0.448
+0.20%
$ 10.7 million $ 271,866
May 16, 2 AM $ 0.447
-0.49%
$ 10.68 million $ 271,851
May 16, 1 AM $ 0.449
-0.20%
$ 10.72 million $ 282,655
May 16, 12 AM $ 0.451
+0.76%
$ 10.77 million $ 291,540
May 15, 11 PM $ 0.448
+0.07%
$ 10.69 million $ 300,484
May 15, 10 PM $ 0.447
-0.04%
$ 10.68 million $ 311,415
May 15, 9 PM $ 0.448
+0.13%
$ 10.69 million $ 424,669
May 15, 8 PM $ 0.447
-0.29%
$ 10.68 million $ 423,774
May 15, 7 PM $ 0.447
-0.11%
$ 10.68 million $ 424,711
May 15, 6 PM $ 0.448
-0.53%
$ 10.7 million $ 429,132
May 15, 5 PM $ 0.45
+0.22%
$ 10.75 million $ 438,163
May 15, 4 PM $ 0.449
+0.25%
$ 10.72 million $ 442,329
May 15, 3 PM $ 0.448
-0.11%
$ 10.69 million $ 443,111
May 15, 2 PM $ 0.448
+0.47%
$ 10.7 million $ 450,306
May 15, 1 PM $ 0.45
-2.11%
$ 10.73 million $ 452,777
May 15, 12 PM $ 0.459
-0.84%
$ 10.95 million $ 440,359
May 15, 11 AM $ 0.463
+0.04%
$ 11.06 million $ 440,111
May 15, 10 AM $ 0.465
+0.43%
$ 11.09 million $ 437,272
May 15, 9 AM $ 0.464
-1.21%
$ 11.07 million $ 418,888
May 15, 8 AM $ 0.469
-0.99%
$ 11.21 million $ 378,547
May 15, 7 AM $ 0.474
+0.53%
$ 11.31 million $ 379,290
May 15, 6 AM $ 0.472
+0.75%
$ 11.27 million $ 389,797
May 15, 5 AM $ 0.467
-1.23%
$ 11.16 million $ 390,472