Aerovek Aviation Historical Data

AERO Page 27
Download
Date Close Price change Market cap Trading volume
Jul 8, 8 AM $0.533
-2.54%
$12.73 million $335,447
Jul 8, 7 AM $0.549
-0.04%
$13.11 million $308,594
Jul 8, 6 AM $0.55
-0.65%
$13.15 million $304,486
Jul 8, 5 AM $0.557
-1.15%
$13.3 million $297,832
Jul 8, 4 AM $0.563
+0.11%
$13.44 million $294,788
Jul 8, 3 AM $0.562
+0.11%
$13.43 million $305,022
Jul 8, 2 AM $0.559
+0.94%
$13.36 million $309,233
Jul 8, 1 AM $0.555
-2.08%
$13.25 million $304,171
Jul 8, 12 AM $0.567
+0.60%
$13.54 million $300,896
Jul 7, 11 PM $0.564
-0.93%
$13.46 million $301,069
Jul 7, 10 PM $0.569
+0.80%
$13.6 million $300,973
Jul 7, 9 PM $0.57
-1.57%
$13.62 million $296,320
Jul 7, 8 PM $0.577
-1.18%
$13.77 million $300,321
Jul 7, 7 PM $0.584
+0.79%
$13.95 million $299,322
Jul 7, 6 PM $0.582
-1.56%
$13.89 million $291,006
Jul 7, 5 PM $0.593
-0.47%
$14.16 million $277,708
Jul 7, 4 PM $0.596
-0.42%
$14.23 million $265,753
Jul 7, 3 PM $0.602
-0.03%
$14.37 million $284,412
Jul 7, 2 PM $0.604
+0.78%
$14.41 million $284,552
Jul 7, 1 PM $0.598
-0.99%
$14.29 million $275,589
Jul 7, 12 PM $0.605
+0.61%
$14.46 million $260,808
Jul 7, 11 AM $0.599
+2.01%
$14.3 million $258,886
Jul 7, 10 AM $0.589
+0.02%
$14.07 million $249,220
Jul 7, 9 AM $0.589
+1.27%
$14.06 million $245,559
Jul 7, 8 AM $0.58
-0.45%
$13.86 million $237,793
Jul 7, 7 AM $0.583
+0.26%
$13.92 million $235,326
Jul 7, 6 AM $0.581
+0.69%
$13.87 million $233,634
Jul 7, 5 AM $0.578
+0.54%
$13.8 million $231,698
Jul 7, 4 AM $0.576
-2.52%
$13.74 million $230,467
Jul 7, 3 AM $0.589
+0.19%
$14.07 million $226,007
Jul 7, 2 AM $0.586
-1.38%
$14 million $225,213
Jul 7, 1 AM $0.596
+1.62%
$14.24 million $220,020
Jul 7, 12 AM $0.588
+0.89%
$14.05 million $212,727
Jul 6, 11 PM $0.583
-0.27%
$13.92 million $213,732
Jul 6, 10 PM $0.585
-0.43%
$13.96 million $216,091
Jul 6, 9 PM $0.586
+0.81%
$13.99 million $219,204
Jul 6, 8 PM $0.581
+0.33%
$13.87 million $211,143
Jul 6, 7 PM $0.58
+0.28%
$13.84 million $208,755
Jul 6, 6 PM $0.578
+0.57%
$13.81 million $209,285
Jul 6, 5 PM $0.574
-0.88%
$13.72 million $209,104
Jul 6, 4 PM $0.58
+1.61%
$13.84 million $203,777
Jul 6, 3 PM $0.569
+2.78%
$13.58 million $176,672
Jul 6, 2 PM $0.553
+0.56%
$13.2 million $170,919
Jul 6, 1 PM $0.548
-0.09%
$13.09 million $167,917
Jul 6, 12 PM $0.55
-1.43%
$13.13 million $161,281
Jul 6, 11 AM $0.568
+0.12%
$13.55 million $137,256
Jul 6, 10 AM $0.567
+1.43%
$13.53 million $134,941
Jul 6, 9 AM $0.558
-0.62%
$13.34 million $144,138
Jul 6, 8 AM $0.562
-0.69%
$13.43 million $154,390
Jul 6, 7 AM $0.566
+0.28%
$13.51 million $155,465