Aerovek Aviation Historical Data

AERO Page 3
Download
Date Close Price change Market cap Trading volume
May 7, 5 AM $ 0.452
+0.04%
$ 10.8 million $ 170,373
May 7, 4 AM $ 0.45
+0.90%
$ 10.74 million $ 170,528
May 7, 3 AM $ 0.447
-1.50%
$ 10.67 million $ 170,026
May 7, 2 AM $ 0.453
-0.72%
$ 10.81 million $ 165,461
May 7, 1 AM $ 0.457
+0.13%
$ 10.92 million $ 174,138
May 7, 12 AM $ 0.458
-1.04%
$ 10.94 million $ 174,074
May 6, 11 PM $ 0.462
+0.39%
$ 11.03 million $ 183,171
May 6, 10 PM $ 0.461
-0.86%
$ 11 million $ 185,663
May 6, 9 PM $ 0.465
+0.63%
$ 11.1 million $ 192,872
May 6, 8 PM $ 0.461
-0.13%
$ 11 million $ 196,316
May 6, 7 PM $ 0.462
+0.13%
$ 11.03 million $ 198,306
May 6, 6 PM $ 0.461
+0.46%
$ 11.02 million $ 198,248
May 6, 5 PM $ 0.458
-0.93%
$ 10.94 million $ 200,221
May 6, 4 PM $ 0.463
+0.19%
$ 11.05 million $ 201,438
May 6, 3 PM $ 0.46
-0.78%
$ 10.98 million $ 202,648
May 6, 2 PM $ 0.465
+0.24%
$ 11.1 million $ 200,960
May 6, 1 PM $ 0.462
-2.22%
$ 11.04 million $ 201,254
May 6, 12 PM $ 0.474
-1.41%
$ 11.33 million $ 200,532
May 6, 11 AM $ 0.483
+0.27%
$ 11.53 million $ 198,718
May 6, 10 AM $ 0.481
+0.52%
$ 11.5 million $ 171,827
May 6, 9 AM $ 0.478
+0.55%
$ 11.42 million $ 168,056
May 6, 8 AM $ 0.473
+0.30%
$ 11.3 million $ 164,299
May 6, 7 AM $ 0.472
+0.38%
$ 11.26 million $ 162,786
May 6, 6 AM $ 0.469
+0.90%
$ 11.21 million $ 165,647
May 6, 5 AM $ 0.465
-0.28%
$ 11.09 million $ 166,539
May 6, 4 AM $ 0.468
-1.22%
$ 11.18 million $ 165,837
May 6, 3 AM $ 0.476
-0.31%
$ 11.37 million $ 169,007
May 6, 2 AM $ 0.476
+1.15%
$ 11.37 million $ 179,710
May 6, 1 AM $ 0.471
+1.57%
$ 11.25 million $ 168,860
May 6, 12 AM $ 0.463
-1.15%
$ 11.06 million $ 167,469
May 5, 11 PM $ 0.47
-0.36%
$ 11.22 million $ 156,114
May 5, 10 PM $ 0.471
+1.22%
$ 11.26 million $ 154,841
May 5, 9 PM $ 0.464
+0.09%
$ 11.08 million $ 145,917
May 5, 8 PM $ 0.464
+0.41%
$ 11.09 million $ 139,051
May 5, 7 PM $ 0.462
+0.24%
$ 11.04 million $ 130,219
May 5, 6 PM $ 0.461
+0.88%
$ 11 million $ 128,463
May 5, 5 PM $ 0.457
+0.73%
$ 10.91 million $ 124,867
May 5, 4 PM $ 0.453
-0.48%
$ 10.81 million $ 125,952
May 5, 3 PM $ 0.457
+0.55%
$ 10.91 million $ 128,106
May 5, 2 PM $ 0.454
-0.81%
$ 10.85 million $ 135,836
May 5, 1 PM $ 0.459
+0.86%
$ 10.95 million $ 133,721
May 5, 12 PM $ 0.453
+0.11%
$ 10.82 million $ 130,617
May 5, 11 AM $ 0.453
+0.04%
$ 10.82 million $ 140,094
May 5, 10 AM $ 0.454
+0.67%
$ 10.84 million $ 142,113
May 5, 9 AM $ 0.451
+0.07%
$ 10.77 million $ 157,031
May 5, 8 AM $ 0.451
-0.77%
$ 10.77 million $ 157,553
May 5, 7 AM $ 0.454
+0.51%
$ 10.85 million $ 160,116
May 5, 6 AM $ 0.452
-0.11%
$ 10.78 million $ 157,615
May 5, 5 AM $ 0.452
+0.38%
$ 10.8 million $ 157,675
May 5, 4 AM $ 0.451
-0.13%
$ 10.77 million $ 157,844