Aerovek Aviation Historical Data

AERO Page 23
Download
Date Close Price change Market cap Trading volume
Mar 27, 7 AM $ 0.334
-0.15%
$ 7.97 million $ 193,431
Mar 27, 6 AM $ 0.334
+0.18%
$ 7.97 million $ 197,770
Mar 27, 5 AM $ 0.333
+0.39%
$ 7.96 million $ 204,578
Mar 27, 4 AM $ 0.332
-0.27%
$ 7.94 million $ 203,700
Mar 27, 3 AM $ 0.335
-0.53%
$ 8 million $ 200,401
Mar 27, 2 AM $ 0.337
+1.02%
$ 8.05 million $ 208,817
Mar 27, 1 AM $ 0.333
+0.76%
$ 7.95 million $ 205,547
Mar 27, 12 AM $ 0.331
+0.15%
$ 7.9 million $ 203,925
Mar 26, 11 PM $ 0.331
-0.12%
$ 7.9 million $ 208,073
Mar 26, 10 PM $ 0.331
+0.18%
$ 7.9 million $ 210,876
Mar 26, 9 PM $ 0.331
+0.58%
$ 7.91 million $ 219,266
Mar 26, 8 PM $ 0.329
+1.54%
$ 7.86 million $ 220,801
Mar 26, 7 PM $ 0.325
-0.12%
$ 7.76 million $ 217,559
Mar 26, 6 PM $ 0.325
-0.15%
$ 7.77 million $ 223,101
Mar 26, 5 PM $ 0.327
-0.24%
$ 7.81 million $ 238,331
Mar 26, 4 PM $ 0.328
-0.27%
$ 7.84 million $ 252,362
Mar 26, 3 PM $ 0.33
-0.24%
$ 7.88 million $ 280,137
Mar 26, 2 PM $ 0.331
+0.27%
$ 7.89 million $ 294,890
Mar 26, 1 PM $ 0.333
+1.19%
$ 7.95 million $ 297,895
Mar 26, 12 PM $ 0.328
+0.58%
$ 7.84 million $ 318,465
Mar 26, 11 AM $ 0.328
+0.77%
$ 7.83 million $ 341,048
Mar 26, 10 AM $ 0.326
-0.49%
$ 7.78 million $ 352,681
Mar 26, 9 AM $ 0.327
-0.97%
$ 7.82 million $ 354,868
Mar 26, 8 AM $ 0.33
-0.39%
$ 7.88 million $ 353,626
Mar 26, 7 AM $ 0.332
+0.82%
$ 7.93 million $ 361,202
Mar 26, 6 AM $ 0.329
-0.57%
$ 7.86 million $ 363,186
Mar 26, 5 AM $ 0.331
-1.02%
$ 7.91 million $ 371,226
Mar 26, 4 AM $ 0.335
+0.06%
$ 8.01 million $ 376,261
Mar 26, 3 AM $ 0.335
-0.03%
$ 8.01 million $ 426,610
Mar 26, 2 AM $ 0.335
-0.77%
$ 8 million $ 420,654
Mar 26, 1 AM $ 0.338
+0.51%
$ 8.06 million $ 440,205
Mar 26, 12 AM $ 0.336
+0.00%
$ 8.03 million $ 463,766
Mar 25, 11 PM $ 0.336
-0.15%
$ 8.01 million $ 480,452
Mar 25, 10 PM $ 0.337
-0.21%
$ 8.04 million $ 495,748
Mar 25, 9 PM $ 0.338
-0.35%
$ 8.07 million $ 501,821
Mar 25, 8 PM $ 0.339
-0.06%
$ 8.1 million $ 506,688
Mar 25, 7 PM $ 0.339
-0.09%
$ 8.1 million $ 510,201
Mar 25, 6 PM $ 0.341
+0.74%
$ 8.15 million $ 515,638
Mar 25, 5 PM $ 0.339
-1.34%
$ 8.09 million $ 508,250
Mar 25, 4 PM $ 0.344
+0.70%
$ 8.21 million $ 500,187
Mar 25, 3 PM $ 0.342
+0.47%
$ 8.17 million $ 479,426
Mar 25, 2 PM $ 0.34
+0.06%
$ 8.13 million $ 522,752
Mar 25, 1 PM $ 0.34
-0.35%
$ 8.12 million $ 518,028
Mar 25, 12 PM $ 0.339
-0.59%
$ 8.1 million $ 507,656
Mar 25, 11 AM $ 0.342
+1.27%
$ 8.16 million $ 574,434
Mar 25, 10 AM $ 0.338
-0.12%
$ 8.07 million $ 577,447
Mar 25, 9 AM $ 0.339
+0.98%
$ 8.09 million $ 581,111
Mar 25, 8 AM $ 0.336
+0.78%
$ 8.02 million $ 585,028
Mar 25, 7 AM $ 0.333
+0.03%
$ 7.96 million $ 583,363
Mar 25, 6 AM $ 0.333
-1.10%
$ 7.95 million $ 590,220