Aerovek Aviation Historical Data

AERO Page 23
Download
Date Close Price change Market cap Trading volume
Jul 16, 1 PM $0.493
+1.65%
$11.78 million $159,006
Jul 16, 12 PM $0.484
-0.80%
$11.55 million $151,746
Jul 16, 11 AM $0.488
-1.15%
$11.66 million $151,486
Jul 16, 10 AM $0.494
+0.45%
$11.81 million $151,753
Jul 16, 9 AM $0.493
+0.35%
$11.77 million $155,101
Jul 16, 8 AM $0.492
-0.97%
$11.74 million $152,899
Jul 16, 7 AM $0.495
-1.02%
$11.83 million $143,452
Jul 16, 6 AM $0.501
-0.67%
$11.96 million $138,035
Jul 16, 5 AM $0.505
-0.94%
$12.06 million $130,828
Jul 16, 4 AM $0.509
+0.55%
$12.16 million $131,621
Jul 16, 3 AM $0.507
-0.02%
$12.1 million $133,499
Jul 16, 2 AM $0.508
-0.37%
$12.13 million $130,722
Jul 16, 1 AM $0.51
+1.15%
$12.18 million $136,201
Jul 16, 12 AM $0.505
-0.16%
$12.07 million $139,252
Jul 15, 11 PM $0.505
-0.53%
$12.07 million $141,492
Jul 15, 10 PM $0.507
-0.30%
$12.11 million $141,569
Jul 15, 9 PM $0.508
-0.04%
$12.14 million $143,640
Jul 15, 8 PM $0.508
+0.08%
$12.12 million $143,179
Jul 15, 7 PM $0.509
-0.59%
$12.15 million $139,243
Jul 15, 6 PM $0.511
+0.97%
$12.19 million $133,632
Jul 15, 5 PM $0.506
-0.39%
$12.09 million $129,964
Jul 15, 4 PM $0.508
-0.99%
$12.14 million $132,482
Jul 15, 3 PM $0.514
-0.33%
$12.27 million $132,562
Jul 15, 2 PM $0.516
-0.90%
$12.32 million $140,393
Jul 15, 1 PM $0.519
-0.56%
$12.39 million $147,206
Jul 15, 12 PM $0.521
+1.32%
$12.45 million $153,721
Jul 15, 11 AM $0.515
-1.02%
$12.29 million $158,224
Jul 15, 10 AM $0.519
+0.89%
$12.39 million $159,064
Jul 15, 9 AM $0.515
+0.68%
$12.29 million $156,303
Jul 15, 8 AM $0.511
+0.77%
$12.22 million $152,911
Jul 15, 7 AM $0.508
-0.84%
$12.12 million $152,010
Jul 15, 6 AM $0.514
+0.02%
$12.27 million $152,739
Jul 15, 5 AM $0.513
-0.10%
$12.24 million $152,625
Jul 15, 4 AM $0.515
+0.02%
$12.29 million $151,578
Jul 15, 3 AM $0.513
+1.50%
$12.26 million $151,221
Jul 15, 2 AM $0.506
-0.14%
$12.08 million $151,838
Jul 15, 1 AM $0.507
+0.48%
$12.1 million $147,326
Jul 15, 12 AM $0.505
-0.36%
$12.07 million $143,693
Jul 14, 11 PM $0.507
+0.80%
$12.11 million $141,580
Jul 14, 10 PM $0.505
+0.60%
$12.07 million $141,741
Jul 14, 9 PM $0.503
+0.26%
$12.01 million $138,966
Jul 14, 8 PM $0.502
+0.18%
$11.98 million $138,621
Jul 14, 7 PM $0.503
-0.51%
$12.01 million $140,104
Jul 14, 6 PM $0.505
+0.24%
$12.07 million $141,474
Jul 14, 5 PM $0.505
-0.14%
$12.06 million $139,401
Jul 14, 4 PM $0.507
-0.55%
$12.11 million $137,068
Jul 14, 3 PM $0.511
-1.47%
$12.2 million $131,647
Jul 14, 2 PM $0.516
+0.31%
$12.33 million $117,173
Jul 14, 1 PM $0.514
+0.18%
$12.28 million $111,680
Jul 14, 12 PM $0.51
+2.68%
$12.18 million $102,643