Aerovek Aviation Historical Data

AERO Page 30
Download
Date Close Price change Market cap Trading volume
Jul 2, 6 AM $0.479
-0.06%
$11.44 million $158,879
Jul 2, 5 AM $0.479
-0.79%
$11.44 million $158,296
Jul 2, 4 AM $0.484
+0.14%
$11.55 million $160,891
Jul 2, 3 AM $0.482
+0.86%
$11.51 million $160,869
Jul 2, 2 AM $0.477
+1.27%
$11.4 million $160,269
Jul 2, 1 AM $0.471
+1.12%
$11.25 million $168,033
Jul 2, 12 AM $0.466
-0.62%
$11.13 million $176,812
Jul 1, 11 PM $0.471
-0.55%
$11.25 million $178,442
Jul 1, 10 PM $0.473
-1.42%
$11.3 million $185,733
Jul 1, 9 PM $0.48
+1.78%
$11.46 million $185,344
Jul 1, 8 PM $0.471
-0.02%
$11.25 million $185,105
Jul 1, 7 PM $0.473
-1.81%
$11.29 million $193,107
Jul 1, 6 PM $0.483
-1.00%
$11.53 million $189,509
Jul 1, 5 PM $0.489
+0.60%
$11.69 million $192,929
Jul 1, 4 PM $0.486
-0.90%
$11.61 million $192,963
Jul 1, 3 PM $0.492
+1.95%
$11.75 million $190,975
Jul 1, 2 PM $0.485
+1.15%
$11.58 million $169,242
Jul 1, 1 PM $0.479
+1.61%
$11.44 million $160,600
Jul 1, 12 PM $0.47
-0.57%
$11.23 million $158,822
Jul 1, 11 AM $0.473
-0.06%
$11.29 million $161,372
Jul 1, 10 AM $0.473
-0.25%
$11.3 million $170,613
Jul 1, 9 AM $0.474
+0.02%
$11.32 million $178,940
Jul 1, 8 AM $0.473
-0.08%
$11.31 million $182,542
Jul 1, 7 AM $0.474
+0.08%
$11.32 million $187,520
Jul 1, 6 AM $0.474
-0.84%
$11.32 million $188,851
Jul 1, 5 AM $0.479
-0.29%
$11.45 million $187,008
Jul 1, 4 AM $0.481
+0.06%
$11.48 million $184,466
Jul 1, 3 AM $0.482
+0.02%
$11.5 million $185,914
Jul 1, 2 AM $0.481
+0.42%
$11.5 million $180,782
Jul 1, 1 AM $0.478
+0.31%
$11.42 million $171,455
Jul 1, 12 AM $0.479
+0.17%
$11.43 million $166,660
Jun 30, 11 PM $0.481
+1.86%
$11.49 million $170,482
Jun 30, 10 PM $0.472
-0.21%
$11.28 million $165,035
Jun 30, 9 PM $0.473
+0.25%
$11.3 million $167,004
Jun 30, 8 PM $0.472
+1.01%
$11.26 million $163,731
Jun 30, 7 PM $0.467
-0.47%
$11.16 million $154,911
Jun 30, 6 PM $0.469
+0.62%
$11.2 million $154,560
Jun 30, 5 PM $0.467
-0.83%
$11.15 million $148,668
Jun 30, 4 PM $0.471
+0.97%
$11.24 million $156,505
Jun 30, 3 PM $0.466
+0.97%
$11.13 million $152,026
Jun 30, 2 PM $0.462
+0.26%
$11.04 million $149,481
Jun 30, 1 PM $0.457
+0.64%
$10.92 million $153,244
Jun 30, 12 PM $0.456
-0.31%
$10.89 million $155,326
Jun 30, 11 AM $0.459
-1.46%
$10.96 million $157,754
Jun 30, 10 AM $0.465
+1.00%
$11.1 million $152,642
Jun 30, 9 AM $0.46
-0.63%
$11 million $147,676
Jun 30, 8 AM $0.463
-0.32%
$11.05 million $145,018
Jun 30, 7 AM $0.464
-0.32%
$11.07 million $141,608
Jun 30, 6 AM $0.465
+0.06%
$11.1 million $142,021
Jun 30, 5 AM $0.465
-1.11%
$11.1 million $145,548