Aerovek Aviation Historical Data

AERO Page 30
Download
Date Close Price change Market cap Trading volume
Mar 12, 11 PM $ 0.339
+0.95%
$ 8.11 million $ 170,824
Mar 12, 10 PM $ 0.335
-0.62%
$ 8.01 million $ 165,957
Mar 12, 9 PM $ 0.337
+0.51%
$ 8.04 million $ 169,055
Mar 12, 8 PM $ 0.335
-1.00%
$ 8.01 million $ 170,252
Mar 12, 7 PM $ 0.339
+1.44%
$ 8.1 million $ 169,833
Mar 12, 6 PM $ 0.334
-0.59%
$ 7.98 million $ 152,015
Mar 12, 5 PM $ 0.337
-0.35%
$ 8.05 million $ 150,603
Mar 12, 4 PM $ 0.338
+0.21%
$ 8.08 million $ 154,598
Mar 12, 3 PM $ 0.338
+1.20%
$ 8.06 million $ 154,127
Mar 12, 2 PM $ 0.333
-1.07%
$ 7.95 million $ 152,494
Mar 12, 1 PM $ 0.337
-0.62%
$ 8.04 million $ 151,480
Mar 12, 12 PM $ 0.339
+0.12%
$ 8.09 million $ 175,369
Mar 12, 11 AM $ 0.339
-0.73%
$ 8.1 million $ 188,964
Mar 12, 10 AM $ 0.341
+0.50%
$ 8.15 million $ 227,951
Mar 12, 9 AM $ 0.339
+0.21%
$ 8.1 million $ 267,910
Mar 12, 8 AM $ 0.338
+0.30%
$ 8.07 million $ 308,380
Mar 12, 7 AM $ 0.338
+1.23%
$ 8.07 million $ 315,312
Mar 12, 6 AM $ 0.334
+0.06%
$ 7.97 million $ 322,176
Mar 12, 5 AM $ 0.334
-0.12%
$ 7.97 million $ 321,798
Mar 12, 4 AM $ 0.333
+0.09%
$ 7.95 million $ 326,769
Mar 12, 3 AM $ 0.333
+0.45%
$ 7.94 million $ 331,729
Mar 12, 2 AM $ 0.331
-1.63%
$ 7.9 million $ 333,195
Mar 12, 1 AM $ 0.336
-1.09%
$ 8.02 million $ 346,864
Mar 12, 12 AM $ 0.34
-0.29%
$ 8.11 million $ 348,171
Mar 11, 11 PM $ 0.341
-0.26%
$ 8.14 million $ 355,251
Mar 11, 10 PM $ 0.341
-0.09%
$ 8.15 million $ 355,411
Mar 11, 9 PM $ 0.342
-0.12%
$ 8.16 million $ 360,334
Mar 11, 8 PM $ 0.341
-0.41%
$ 8.14 million $ 382,324
Mar 11, 7 PM $ 0.342
+0.15%
$ 8.17 million $ 393,441
Mar 11, 6 PM $ 0.341
-0.06%
$ 8.15 million $ 399,147
Mar 11, 5 PM $ 0.341
-0.15%
$ 8.15 million $ 423,360
Mar 11, 4 PM $ 0.342
+0.95%
$ 8.16 million $ 521,315
Mar 11, 3 PM $ 0.338
-0.73%
$ 8.08 million $ 682,770
Mar 11, 2 PM $ 0.344
+0.03%
$ 8.21 million $ 705,764
Mar 11, 1 PM $ 0.344
+1.45%
$ 8.2 million $ 737,395
Mar 11, 12 PM $ 0.338
+0.86%
$ 8.08 million $ 722,421
Mar 11, 11 AM $ 0.336
-1.67%
$ 8.02 million $ 707,932
Mar 11, 10 AM $ 0.342
+0.32%
$ 8.16 million $ 680,527
Mar 11, 9 AM $ 0.34
+1.86%
$ 8.13 million $ 642,680
Mar 11, 8 AM $ 0.333
+0.30%
$ 7.95 million $ 608,368
Mar 11, 7 AM $ 0.332
-0.75%
$ 7.93 million $ 607,333
Mar 11, 6 AM $ 0.335
+0.75%
$ 8 million $ 610,478
Mar 11, 5 AM $ 0.332
-1.07%
$ 7.94 million $ 608,551
Mar 11, 4 AM $ 0.336
+0.99%
$ 8.02 million $ 602,079
Mar 11, 3 AM $ 0.332
+0.15%
$ 7.94 million $ 599,680
Mar 11, 2 AM $ 0.331
-1.02%
$ 7.9 million $ 599,587
Mar 11, 1 AM $ 0.334
-0.06%
$ 7.99 million $ 583,340
Mar 11, 12 AM $ 0.336
+0.30%
$ 8.02 million $ 581,124
Mar 10, 11 PM $ 0.334
+1.03%
$ 7.98 million $ 616,454
Mar 10, 10 PM $ 0.331
-0.18%
$ 7.9 million $ 618,086