Aerovek Aviation Historical Data

AERO Page 21
Download
Date Close Price change Market cap Trading volume
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
Jul 20, 1 PM $0.444
-0.47%
$10.61 million $221,738
Jul 20, 12 PM $0.447
-1.67%
$10.68 million $222,097
Jul 20, 11 AM $0.455
+1.65%
$10.87 million $218,968
Jul 20, 10 AM $0.448
+0.09%
$10.7 million $220,385
Jul 20, 9 AM $0.448
+0.38%
$10.71 million $219,429
Jul 20, 8 AM $0.447
-0.78%
$10.68 million $219,583
Jul 20, 7 AM $0.451
+0.67%
$10.77 million $214,796
Jul 20, 6 AM $0.448
-0.04%
$10.69 million $208,899
Jul 20, 5 AM $0.448
-0.71%
$10.69 million $201,552
Jul 20, 4 AM $0.451
-0.46%
$10.78 million $200,509
Jul 20, 3 AM $0.453
-0.70%
$10.81 million $197,540
Jul 20, 2 AM $0.456
+0.57%
$10.9 million $195,857
Jul 20, 1 AM $0.451
-1.12%
$10.78 million $199,564
Jul 20, 12 AM $0.455
+0.77%
$10.87 million $196,683
Jul 19, 11 PM $0.453
-0.26%
$10.81 million $187,147
Jul 19, 10 PM $0.456
+1.63%
$10.89 million $185,074
Jul 19, 9 PM $0.447
-0.45%
$10.67 million $179,824
Jul 19, 8 PM $0.448
-0.09%
$10.7 million $181,007
Jul 19, 7 PM $0.448
+0.36%
$10.69 million $182,829
Jul 19, 6 PM $0.445
-0.54%
$10.63 million $188,619
Jul 19, 5 PM $0.449
+0.81%
$10.72 million $198,178
Jul 19, 4 PM $0.446
-0.80%
$10.65 million $198,710
Jul 19, 3 PM $0.451
-0.33%
$10.76 million $181,480
Jul 19, 2 PM $0.451
+0.45%
$10.78 million $183,919
Jul 19, 1 PM $0.449
+0.00%
$10.73 million $192,327
Jul 19, 12 PM $0.45
+0.29%
$10.74 million $215,563
Jul 19, 11 AM $0.447
-0.78%
$10.68 million $223,835
Jul 19, 10 AM $0.451
+0.36%
$10.77 million $222,490
Jul 19, 9 AM $0.449
-0.95%
$10.73 million $226,037
Jul 19, 8 AM $0.453
+0.22%
$10.82 million $233,226
Jul 19, 7 AM $0.452
-0.68%
$10.8 million $236,174
Jul 19, 6 AM $0.456
-1.13%
$10.88 million $238,643
Jul 19, 5 AM $0.461
+0.30%
$11.01 million $241,147
Jul 19, 4 AM $0.459
+0.24%
$10.96 million $243,727
Jul 19, 3 AM $0.457
-0.17%
$10.91 million $251,735
Jul 19, 2 AM $0.458
+1.04%
$10.94 million $260,989
Jul 19, 1 AM $0.452
-0.07%
$10.79 million $266,664
Jul 19, 12 AM $0.452
-0.20%
$10.79 million $271,730
Jul 18, 11 PM $0.452
-0.20%
$10.79 million $305,864
Jul 18, 10 PM $0.452
+0.44%
$10.78 million $312,211
Jul 18, 9 PM $0.449
+0.72%
$10.73 million $327,885
Jul 18, 8 PM $0.446
+0.68%
$10.64 million $338,445
Jul 18, 7 PM $0.442
-0.02%
$10.56 million $354,710
Jul 18, 6 PM $0.442
-2.88%
$10.56 million $365,508
Jul 18, 5 PM $0.455
+0.57%
$10.87 million $361,174
Jul 18, 4 PM $0.452
+0.09%
$10.8 million $368,014
Jul 18, 3 PM $0.452
-0.83%
$10.79 million $507,929
Jul 18, 2 PM $0.456
+0.91%
$10.89 million $546,093