Aerovek Aviation Historical Data

AERO Page 24
Download
Date Close Price change Market cap Trading volume
Jul 14, 12 PM $0.51
+2.68%
$12.18 million $102,643
Jul 14, 11 AM $0.496
+0.94%
$11.84 million $90,785
Jul 14, 10 AM $0.492
+0.53%
$11.74 million $86,802
Jul 14, 9 AM $0.488
+0.16%
$11.66 million $85,197
Jul 14, 8 AM $0.487
+0.45%
$11.64 million $84,547
Jul 14, 7 AM $0.485
+0.56%
$11.58 million $85,565
Jul 14, 6 AM $0.482
-0.35%
$11.51 million $88,933
Jul 14, 5 AM $0.483
+0.98%
$11.55 million $88,586
Jul 14, 4 AM $0.479
+0.29%
$11.43 million $90,546
Jul 14, 3 AM $0.478
-0.23%
$11.41 million $88,609
Jul 14, 2 AM $0.478
-1.06%
$11.41 million $89,890
Jul 14, 1 AM $0.484
-0.23%
$11.56 million $97,423
Jul 14, 12 AM $0.485
+0.29%
$11.58 million $101,808
Jul 13, 11 PM $0.483
+0.86%
$11.55 million $108,694
Jul 13, 10 PM $0.479
-0.08%
$11.43 million $111,886
Jul 13, 9 PM $0.478
-0.46%
$11.43 million $117,275
Jul 13, 8 PM $0.481
-0.89%
$11.48 million $119,233
Jul 13, 7 PM $0.485
+0.31%
$11.59 million $117,880
Jul 13, 6 PM $0.484
+0.37%
$11.56 million $115,215
Jul 13, 5 PM $0.483
-1.15%
$11.53 million $113,165
Jul 13, 4 PM $0.487
+0.06%
$11.64 million $110,100
Jul 13, 3 PM $0.488
-0.65%
$11.65 million $107,489
Jul 13, 2 PM $0.491
+1.63%
$11.73 million $107,060
Jul 13, 1 PM $0.483
-1.11%
$11.53 million $101,245
Jul 13, 12 PM $0.488
-0.63%
$11.67 million $93,789
Jul 13, 11 AM $0.492
-0.08%
$11.75 million $92,955
Jul 13, 10 AM $0.492
-0.59%
$11.75 million $92,638
Jul 13, 9 AM $0.495
-0.60%
$11.83 million $94,198
Jul 13, 8 AM $0.498
+0.67%
$11.9 million $95,360
Jul 13, 7 AM $0.495
-0.02%
$11.82 million $92,883
Jul 13, 6 AM $0.495
-0.70%
$11.82 million $87,984
Jul 13, 5 AM $0.498
+0.20%
$11.89 million $92,732
Jul 13, 4 AM $0.496
+0.06%
$11.86 million $92,372
Jul 13, 3 AM $0.497
-0.60%
$11.86 million $94,613
Jul 13, 2 AM $0.502
+0.40%
$12 million $90,886
Jul 13, 1 AM $0.505
-1.23%
$12.07 million $81,797
Jul 13, 12 AM $0.512
+0.81%
$12.24 million $82,222
Jul 12, 11 PM $0.509
+0.24%
$12.15 million $83,078
Jul 12, 10 PM $0.507
-0.92%
$12.11 million $89,302
Jul 12, 9 PM $0.513
-0.83%
$12.26 million $86,215
Jul 12, 8 PM $0.518
+0.06%
$12.36 million $85,775
Jul 12, 7 PM $0.517
-0.21%
$12.35 million $91,665
Jul 12, 6 PM $0.518
-0.12%
$12.38 million $95,155
Jul 12, 5 PM $0.518
-0.27%
$12.38 million $98,124
Jul 12, 4 PM $0.519
-0.36%
$12.41 million $105,007
Jul 12, 3 PM $0.521
+0.04%
$12.44 million $117,770
Jul 12, 2 PM $0.522
+0.71%
$12.46 million $124,063
Jul 12, 1 PM $0.519
+0.23%
$12.39 million $126,368
Jul 12, 12 PM $0.518
+0.00%
$12.37 million $132,200
Jul 12, 11 AM $0.519
-0.12%
$12.39 million $133,723