Aerovek Aviation Historical Data

AERO Page 3
Download
Date Close Price change Market cap Trading volume
Aug 26, 4 AM $0.516
-0.73%
$12.33 million $356,702
Aug 26, 3 AM $0.521
-0.57%
$12.45 million $373,845
Aug 26, 2 AM $0.524
+0.58%
$12.51 million $405,540
Aug 26, 1 AM $0.52
+0.06%
$12.42 million $450,032
Aug 26, 12 AM $0.519
+0.85%
$12.4 million $456,172
Aug 25, 11 PM $0.516
-0.44%
$12.32 million $473,839
Aug 25, 10 PM $0.517
+0.41%
$12.34 million $482,076
Aug 25, 9 PM $0.514
+0.73%
$12.27 million $513,865
Aug 25, 8 PM $0.51
-1.35%
$12.18 million $554,998
Aug 25, 7 PM $0.517
-4.16%
$12.34 million $558,681
Aug 25, 6 PM $0.539
-0.79%
$12.87 million $570,154
Aug 25, 5 PM $0.543
-0.09%
$12.97 million $582,271
Aug 25, 4 PM $0.544
+0.35%
$12.99 million $609,042
Aug 25, 3 PM $0.541
+0.84%
$12.92 million $673,912
Aug 25, 2 PM $0.535
+1.00%
$12.79 million $699,525
Aug 25, 1 PM $0.528
-0.15%
$12.61 million $753,955
Aug 25, 12 PM $0.529
-2.04%
$12.64 million $768,079
Aug 25, 11 AM $0.54
-0.66%
$12.89 million $777,486
Aug 25, 10 AM $0.545
+0.93%
$13.02 million $802,971
Aug 25, 9 AM $0.54
-0.46%
$12.9 million $824,382
Aug 25, 8 AM $0.542
-0.04%
$12.95 million $828,412
Aug 25, 7 AM $0.543
-2.13%
$12.98 million $822,541
Aug 25, 6 AM $0.552
-1.64%
$13.18 million $822,750
Aug 25, 5 AM $0.561
-0.21%
$13.4 million $839,965
Aug 25, 4 AM $0.558
-0.36%
$13.34 million $826,336
Aug 25, 3 AM $0.56
-1.13%
$13.38 million $812,871
Aug 25, 2 AM $0.564
+4.56%
$13.47 million $781,937
Aug 25, 1 AM $0.534
-0.74%
$12.75 million $740,472
Aug 25, 12 AM $0.539
-1.21%
$12.87 million $728,958
Aug 24, 11 PM $0.545
-0.04%
$13.01 million $710,588
Aug 24, 10 PM $0.547
+0.16%
$13.06 million $696,837
Aug 24, 9 PM $0.548
+2.32%
$13.08 million $670,878
Aug 24, 8 PM $0.535
+1.29%
$12.77 million $627,825
Aug 24, 7 PM $0.531
+1.43%
$12.69 million $609,840
Aug 24, 6 PM $0.523
-1.13%
$12.48 million $579,719
Aug 24, 5 PM $0.524
-0.47%
$12.52 million $577,386
Aug 24, 4 PM $0.531
+2.21%
$12.69 million $544,678
Aug 24, 3 PM $0.516
-3.33%
$12.33 million $471,970
Aug 24, 2 PM $0.533
+5.34%
$12.73 million $455,024
Aug 24, 1 PM $0.503
-3.53%
$12.02 million $408,473
Aug 24, 12 PM $0.525
+0.54%
$12.54 million $398,652
Aug 24, 11 AM $0.519
+3.35%
$12.39 million $381,156
Aug 24, 10 AM $0.502
-0.10%
$11.98 million $343,246
Aug 24, 9 AM $0.501
+1.87%
$11.97 million $319,557
Aug 24, 8 AM $0.49
-1.09%
$11.71 million $310,767
Aug 24, 7 AM $0.497
+0.85%
$11.88 million $292,424
Aug 24, 6 AM $0.493
+1.94%
$11.78 million $270,712
Aug 24, 5 AM $0.48
+1.16%
$11.46 million $233,748
Aug 24, 4 AM $0.474
+0.51%
$11.31 million $234,985
Aug 24, 3 AM $0.471
-0.04%
$11.24 million $234,070