Aerovek Aviation Historical Data

AERO Page 3
Download
Date Close Price change Market cap Trading volume
Jun 22, 1 PM $ 0.544
+0.89%
$ 13 million $ 412,699
Jun 22, 12 PM $ 0.535
+0.43%
$ 12.79 million $ 363,114
Jun 22, 11 AM $ 0.534
+1.19%
$ 12.75 million $ 350,301
Jun 22, 10 AM $ 0.527
+0.30%
$ 12.58 million $ 350,372
Jun 22, 9 AM $ 0.525
-0.66%
$ 12.53 million $ 357,298
Jun 22, 8 AM $ 0.527
+0.06%
$ 12.6 million $ 355,979
Jun 22, 7 AM $ 0.528
+3.31%
$ 12.6 million $ 381,958
Jun 22, 6 AM $ 0.51
-1.28%
$ 12.17 million $ 366,400
Jun 22, 5 AM $ 0.516
+0.90%
$ 12.31 million $ 330,281
Jun 22, 4 AM $ 0.51
-0.99%
$ 12.18 million $ 336,600
Jun 22, 3 AM $ 0.516
-1.13%
$ 12.33 million $ 339,470
Jun 22, 2 AM $ 0.522
-1.02%
$ 12.47 million $ 345,890
Jun 22, 1 AM $ 0.528
+2.05%
$ 12.62 million $ 353,757
Jun 22, 12 AM $ 0.518
+1.47%
$ 12.38 million $ 357,986
Jun 21, 11 PM $ 0.511
-0.99%
$ 12.2 million $ 369,057
Jun 21, 10 PM $ 0.517
-1.26%
$ 12.35 million $ 380,070
Jun 21, 9 PM $ 0.524
+0.38%
$ 12.51 million $ 390,749
Jun 21, 8 PM $ 0.522
-2.63%
$ 12.46 million $ 408,742
Jun 21, 7 PM $ 0.535
+0.22%
$ 12.79 million $ 427,291
Jun 21, 6 PM $ 0.534
-0.95%
$ 12.75 million $ 426,592
Jun 21, 5 PM $ 0.54
-0.04%
$ 12.89 million $ 420,355
Jun 21, 4 PM $ 0.541
-0.53%
$ 12.92 million $ 450,225
Jun 21, 3 PM $ 0.543
+0.97%
$ 12.98 million $ 466,424
Jun 21, 2 PM $ 0.537
-1.09%
$ 12.84 million $ 543,327
Jun 21, 1 PM $ 0.544
+0.11%
$ 13 million $ 550,563
Jun 21, 12 PM $ 0.542
+0.06%
$ 12.95 million $ 556,190
Jun 21, 11 AM $ 0.544
+0.67%
$ 12.98 million $ 550,603
Jun 21, 10 AM $ 0.541
+0.04%
$ 12.92 million $ 546,948
Jun 21, 9 AM $ 0.541
+1.65%
$ 12.91 million $ 549,500
Jun 21, 8 AM $ 0.53
-1.32%
$ 12.66 million $ 542,572
Jun 21, 7 AM $ 0.538
-2.68%
$ 12.86 million $ 508,106
Jun 21, 6 AM $ 0.549
-1.12%
$ 13.11 million $ 492,915
Jun 21, 5 AM $ 0.553
+1.26%
$ 13.21 million $ 490,634
Jun 21, 4 AM $ 0.545
-1.66%
$ 13.01 million $ 484,294
Jun 21, 3 AM $ 0.554
+1.61%
$ 13.22 million $ 477,516
Jun 21, 2 AM $ 0.544
-0.84%
$ 12.98 million $ 488,310
Jun 21, 1 AM $ 0.548
-0.90%
$ 13.09 million $ 483,770
Jun 21, 12 AM $ 0.553
+0.45%
$ 13.21 million $ 481,028
Jun 20, 11 PM $ 0.552
-0.40%
$ 13.19 million $ 474,626
Jun 20, 10 PM $ 0.553
+0.80%
$ 13.21 million $ 464,537
Jun 20, 9 PM $ 0.55
+0.64%
$ 13.14 million $ 454,335
Jun 20, 8 PM $ 0.547
+2.38%
$ 13.06 million $ 426,090
Jun 20, 7 PM $ 0.536
-0.61%
$ 12.81 million $ 412,281
Jun 20, 6 PM $ 0.536
-1.72%
$ 12.81 million $ 412,012
Jun 20, 5 PM $ 0.545
+1.11%
$ 13.01 million $ 434,381
Jun 20, 4 PM $ 0.537
+1.32%
$ 12.82 million $ 447,552
Jun 20, 3 PM $ 0.526
+4.57%
$ 12.57 million $ 444,885
Jun 20, 2 PM $ 0.503
+3.92%
$ 12.02 million $ 404,924
Jun 20, 1 PM $ 0.484
-1.82%
$ 11.57 million $ 412,669
Jun 20, 12 PM $ 0.491
-0.08%
$ 11.72 million $ 423,878