Aerovek Aviation Historical Data

AERO Page 22
Download
Date Close Price change Market cap Trading volume
Jul 18, 2 PM $0.456
+0.91%
$10.89 million $546,093
Jul 18, 1 PM $0.453
+0.22%
$10.82 million $548,309
Jul 18, 12 PM $0.455
-1.15%
$10.87 million $553,041
Jul 18, 11 AM $0.461
-0.45%
$11 million $562,008
Jul 18, 10 AM $0.463
+0.35%
$11.05 million $570,546
Jul 18, 9 AM $0.461
-1.12%
$11.01 million $590,607
Jul 18, 8 AM $0.467
-0.49%
$11.15 million $594,691
Jul 18, 7 AM $0.469
+0.19%
$11.21 million $636,901
Jul 18, 6 AM $0.469
+0.26%
$11.2 million $872,164
Jul 18, 5 AM $0.468
+0.09%
$11.17 million $878,852
Jul 18, 4 AM $0.468
-1.29%
$11.19 million $877,933
Jul 18, 3 AM $0.475
-0.31%
$11.35 million $874,545
Jul 18, 2 AM $0.477
+2.43%
$11.39 million $873,809
Jul 18, 1 AM $0.465
+0.52%
$11.11 million $868,880
Jul 18, 12 AM $0.461
-1.45%
$11.02 million $866,882
Jul 17, 11 PM $0.469
+0.09%
$11.21 million $832,829
Jul 17, 10 PM $0.471
-0.95%
$11.26 million $840,149
Jul 17, 9 PM $0.476
-0.48%
$11.37 million $825,477
Jul 17, 8 PM $0.477
-0.93%
$11.39 million $819,325
Jul 17, 7 PM $0.482
-1.51%
$11.51 million $802,959
Jul 17, 6 PM $0.49
-0.59%
$11.7 million $794,616
Jul 17, 5 PM $0.495
+0.77%
$11.82 million $793,171
Jul 17, 4 PM $0.49
-3.09%
$11.69 million $788,571
Jul 17, 3 PM $0.492
+2.08%
$11.75 million $650,065
Jul 17, 2 PM $0.484
-0.45%
$11.55 million $614,694
Jul 17, 1 PM $0.485
-0.98%
$11.58 million $626,865
Jul 17, 12 PM $0.491
-0.83%
$11.73 million $612,711
Jul 17, 11 AM $0.495
-0.12%
$11.83 million $600,836
Jul 17, 10 AM $0.497
-0.22%
$11.86 million $592,872
Jul 17, 9 AM $0.497
+0.00%
$11.87 million $568,611
Jul 17, 8 AM $0.5
+0.97%
$11.95 million $555,390
Jul 17, 7 AM $0.496
+4.68%
$11.85 million $516,002
Jul 17, 6 AM $0.475
-0.17%
$11.34 million $286,338
Jul 17, 5 AM $0.477
-1.39%
$11.38 million $281,076
Jul 17, 4 AM $0.485
-0.53%
$11.58 million $275,623
Jul 17, 3 AM $0.489
+2.69%
$11.67 million $269,880
Jul 17, 2 AM $0.476
+1.69%
$11.36 million $263,431
Jul 17, 1 AM $0.468
-1.41%
$11.17 million $251,182
Jul 17, 12 AM $0.473
-0.34%
$11.3 million $243,044
Jul 16, 11 PM $0.475
-0.57%
$11.35 million $232,677
Jul 16, 10 PM $0.478
-2.19%
$11.42 million $215,103
Jul 16, 9 PM $0.489
+0.49%
$11.67 million $204,880
Jul 16, 8 PM $0.487
-0.81%
$11.64 million $197,577
Jul 16, 7 PM $0.49
-0.53%
$11.71 million $196,956
Jul 16, 6 PM $0.492
-1.74%
$11.76 million $195,657
Jul 16, 5 PM $0.499
-2.86%
$11.93 million $189,769
Jul 16, 4 PM $0.513
+1.46%
$12.24 million $184,175
Jul 16, 3 PM $0.507
+1.52%
$12.12 million $183,988
Jul 16, 2 PM $0.499
+0.99%
$11.91 million $181,658
Jul 16, 1 PM $0.493
+1.65%
$11.78 million $159,006