Aerovek Aviation Historical Data

AERO Page 28
Download
Date Close Price change Market cap Trading volume
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
Jul 6, 6 AM $0.564
+0.04%
$13.48 million $161,410
Jul 6, 5 AM $0.566
+0.04%
$13.51 million $169,818
Jul 6, 4 AM $0.568
-0.66%
$13.57 million $171,396
Jul 6, 3 AM $0.573
-0.28%
$13.67 million $165,378
Jul 6, 2 AM $0.572
+0.63%
$13.65 million $158,564
Jul 6, 1 AM $0.569
-0.85%
$13.58 million $158,758
Jul 6, 12 AM $0.574
+1.27%
$13.7 million $161,378
Jul 5, 11 PM $0.567
-0.53%
$13.53 million $159,150
Jul 5, 10 PM $0.569
+0.41%
$13.58 million $160,382
Jul 5, 9 PM $0.565
+0.80%
$13.48 million $154,049
Jul 5, 8 PM $0.56
-0.23%
$13.37 million $161,625
Jul 5, 7 PM $0.561
-0.43%
$13.4 million $175,905
Jul 5, 6 PM $0.565
-0.55%
$13.5 million $179,018
Jul 5, 5 PM $0.568
-0.37%
$13.56 million $197,741
Jul 5, 4 PM $0.569
+0.62%
$13.58 million $209,100
Jul 5, 3 PM $0.566
-0.07%
$13.51 million $232,331
Jul 5, 2 PM $0.565
-0.48%
$13.5 million $249,176
Jul 5, 1 PM $0.567
+0.25%
$13.55 million $258,699
Jul 5, 12 PM $0.565
+0.48%
$13.5 million $274,557
Jul 5, 11 AM $0.563
+0.36%
$13.45 million $289,509
Jul 5, 10 AM $0.562
+0.20%
$13.42 million $300,153
Jul 5, 9 AM $0.561
-2.77%
$13.39 million $300,726
Jul 5, 8 AM $0.577
+0.65%
$13.79 million $296,134
Jul 5, 7 AM $0.573
+0.44%
$13.67 million $303,228
Jul 5, 6 AM $0.569
-0.65%
$13.59 million $297,982
Jul 5, 5 AM $0.574
-0.55%
$13.72 million $288,130
Jul 5, 4 AM $0.58
+0.09%
$13.84 million $283,266
Jul 5, 3 AM $0.581
+0.28%
$13.87 million $281,383
Jul 5, 2 AM $0.577
-1.15%
$13.78 million $281,070
Jul 5, 1 AM $0.584
+0.33%
$13.94 million $276,239
Jul 5, 12 AM $0.581
-0.46%
$13.88 million $271,965
Jul 4, 11 PM $0.584
+0.15%
$13.94 million $273,164
Jul 4, 10 PM $0.583
-0.49%
$13.93 million $272,320
Jul 4, 9 PM $0.582
-1.10%
$13.91 million $275,670
Jul 4, 8 PM $0.591
+0.22%
$14.1 million $268,182
Jul 4, 7 PM $0.589
+0.44%
$14.07 million $267,513
Jul 4, 6 PM $0.586
-2.30%
$14 million $266,874
Jul 4, 5 PM $0.6
+0.81%
$14.33 million $250,912
Jul 4, 4 PM $0.596
+1.91%
$14.24 million $245,030
Jul 4, 3 PM $0.587
+1.19%
$14.01 million $271,765
Jul 4, 2 PM $0.58
+1.08%
$13.84 million $312,628
Jul 4, 1 PM $0.57
-1.06%
$13.6 million $314,170
Jul 4, 12 PM $0.577
+2.47%
$13.77 million $308,146
Jul 4, 11 AM $0.561
-0.48%
$13.4 million $297,545
Jul 4, 10 AM $0.565
+2.08%
$13.5 million $288,160
Jul 4, 9 AM $0.552
-1.52%
$13.18 million $274,561
Jul 4, 8 AM $0.56
+2.34%
$13.39 million $272,520
Jul 4, 7 AM $0.547
+0.29%
$13.07 million $281,484