Aerovek Aviation Historical Data

AERO Page 29
Download
Date Close Price change Market cap Trading volume
Jul 4, 7 AM $0.547
+0.29%
$13.07 million $281,484
Jul 4, 6 AM $0.546
-0.40%
$13.04 million $283,853
Jul 4, 5 AM $0.548
-1.03%
$13.08 million $284,971
Jul 4, 4 AM $0.553
+0.29%
$13.2 million $282,615
Jul 4, 3 AM $0.552
+0.55%
$13.19 million $282,117
Jul 4, 2 AM $0.549
+0.38%
$13.12 million $281,341
Jul 4, 1 AM $0.548
-0.29%
$13.08 million $282,673
Jul 4, 12 AM $0.549
-1.84%
$13.12 million $288,832
Jul 3, 11 PM $0.557
-0.29%
$13.31 million $284,980
Jul 3, 10 PM $0.559
+1.27%
$13.36 million $283,414
Jul 3, 9 PM $0.553
-0.52%
$13.2 million $280,845
Jul 3, 8 PM $0.556
+0.80%
$13.29 million $279,374
Jul 3, 7 PM $0.551
+0.36%
$13.17 million $266,320
Jul 3, 6 PM $0.544
-0.15%
$12.99 million $262,707
Jul 3, 5 PM $0.545
+0.02%
$13.01 million $259,271
Jul 3, 4 PM $0.546
-4.21%
$13.04 million $258,038
Jul 3, 3 PM $0.568
+3.50%
$13.57 million $207,317
Jul 3, 2 PM $0.547
+1.35%
$13.07 million $155,326
Jul 3, 1 PM $0.536
+2.29%
$12.81 million $156,944
Jul 3, 12 PM $0.524
+1.87%
$12.52 million $154,847
Jul 3, 11 AM $0.514
+0.18%
$12.28 million $160,716
Jul 3, 10 AM $0.515
+0.61%
$12.31 million $171,554
Jul 3, 9 AM $0.512
-0.19%
$12.23 million $183,280
Jul 3, 8 AM $0.514
+1.70%
$12.29 million $183,627
Jul 3, 7 AM $0.507
-0.08%
$12.11 million $169,902
Jul 3, 6 AM $0.508
-0.06%
$12.13 million $170,725
Jul 3, 5 AM $0.509
+0.47%
$12.16 million $171,252
Jul 3, 4 AM $0.507
-0.59%
$12.1 million $171,846
Jul 3, 3 AM $0.509
-0.39%
$12.15 million $173,758
Jul 3, 2 AM $0.511
-0.82%
$12.19 million $178,263
Jul 3, 1 AM $0.515
+1.04%
$12.3 million $178,157
Jul 3, 12 AM $0.509
-1.26%
$12.17 million $170,145
Jul 2, 11 PM $0.511
-0.64%
$12.2 million $172,352
Jul 2, 10 PM $0.514
+1.98%
$12.28 million $172,063
Jul 2, 9 PM $0.504
-0.36%
$12.03 million $173,251
Jul 2, 8 PM $0.503
-0.53%
$12.02 million $176,283
Jul 2, 7 PM $0.506
+0.00%
$12.09 million $178,153
Jul 2, 6 PM $0.506
+0.30%
$12.09 million $184,270
Jul 2, 5 PM $0.506
-0.02%
$12.09 million $186,376
Jul 2, 4 PM $0.507
+0.18%
$12.1 million $185,546
Jul 2, 3 PM $0.506
-1.19%
$12.08 million $189,414
Jul 2, 2 PM $0.512
-1.04%
$12.23 million $212,319
Jul 2, 1 PM $0.515
-0.54%
$12.31 million $212,837
Jul 2, 12 PM $0.52
+2.67%
$12.42 million $210,100
Jul 2, 11 AM $0.507
-0.55%
$12.12 million $200,693
Jul 2, 10 AM $0.507
+2.34%
$12.11 million $188,356
Jul 2, 9 AM $0.491
+0.70%
$11.74 million $175,609
Jul 2, 8 AM $0.488
+1.52%
$11.65 million $168,053
Jul 2, 7 AM $0.481
+0.27%
$11.48 million $162,329
Jul 2, 6 AM $0.479
-0.06%
$11.44 million $158,879