Aerovek Aviation Historical Data

AERO Page 31
Download
Date Close Price change Market cap Trading volume
Jun 30, 5 AM $0.465
-1.11%
$11.1 million $145,548
Jun 30, 4 AM $0.469
+1.19%
$11.19 million $146,917
Jun 30, 3 AM $0.463
+0.06%
$11.06 million $145,311
Jun 30, 2 AM $0.463
+0.52%
$11.05 million $149,947
Jun 30, 1 AM $0.462
+1.14%
$11.03 million $156,118
Jun 30, 12 AM $0.457
-0.20%
$10.9 million $154,124
Jun 29, 11 PM $0.458
-0.28%
$10.93 million $149,483
Jun 29, 10 PM $0.46
-0.45%
$10.98 million $150,274
Jun 29, 9 PM $0.462
+0.13%
$11.03 million $147,988
Jun 29, 8 PM $0.461
-1.11%
$11.01 million $149,440
Jun 29, 7 PM $0.467
+0.32%
$11.15 million $146,090
Jun 29, 6 PM $0.467
-0.93%
$11.16 million $143,716
Jun 29, 5 PM $0.472
+0.73%
$11.26 million $142,896
Jun 29, 4 PM $0.467
-0.45%
$11.15 million $132,557
Jun 29, 3 PM $0.469
+1.78%
$11.2 million $142,339
Jun 29, 2 PM $0.461
-1.11%
$11.01 million $141,856
Jun 29, 1 PM $0.466
-1.06%
$11.14 million $136,849
Jun 29, 12 PM $0.47
+0.17%
$11.22 million $143,138
Jun 29, 11 AM $0.468
-0.64%
$11.17 million $146,549
Jun 29, 10 AM $0.472
+0.00%
$11.27 million $142,170
Jun 29, 9 AM $0.472
+0.32%
$11.27 million $139,010
Jun 29, 8 AM $0.471
-0.65%
$11.25 million $138,331
Jun 29, 7 AM $0.475
+0.00%
$11.35 million $138,523
Jun 29, 6 AM $0.475
+0.40%
$11.35 million $136,802
Jun 29, 5 AM $0.473
+0.53%
$11.3 million $134,127
Jun 29, 4 AM $0.471
-0.99%
$11.24 million $135,625
Jun 29, 3 AM $0.475
+0.08%
$11.36 million $133,966
Jun 29, 2 AM $0.474
-0.50%
$11.32 million $128,747
Jun 29, 1 AM $0.477
+0.44%
$11.39 million $128,145
Jun 29, 12 AM $0.477
-0.71%
$11.4 million $129,032
Jun 28, 11 PM $0.482
+1.94%
$11.52 million $126,821
Jun 28, 10 PM $0.47
-1.38%
$11.24 million $127,479
Jun 28, 9 PM $0.471
-0.86%
$11.24 million $129,124
Jun 28, 8 PM $0.475
+0.44%
$11.35 million $127,843
Jun 28, 7 PM $0.473
-0.23%
$11.31 million $128,795
Jun 28, 6 PM $0.476
-0.69%
$11.38 million $133,722
Jun 28, 5 PM $0.48
-1.15%
$11.46 million $132,435
Jun 28, 4 PM $0.486
+0.58%
$11.6 million $132,774
Jun 28, 3 PM $0.482
-0.62%
$11.52 million $123,243
Jun 28, 2 PM $0.486
-1.12%
$11.61 million $119,847
Jun 28, 1 PM $0.49
+1.45%
$11.71 million $114,647
Jun 28, 12 PM $0.484
+3.02%
$11.57 million $111,387
Jun 28, 11 AM $0.47
+0.30%
$11.23 million $102,678
Jun 28, 10 AM $0.469
-0.36%
$11.2 million $102,899
Jun 28, 9 AM $0.471
-0.55%
$11.26 million $102,667
Jun 28, 8 AM $0.474
+1.07%
$11.32 million $103,321
Jun 28, 7 AM $0.469
+0.73%
$11.21 million $105,680
Jun 28, 6 AM $0.465
-0.49%
$11.11 million $105,024
Jun 28, 5 AM $0.467
+0.39%
$11.14 million $105,012
Jun 28, 4 AM $0.466
+0.37%
$11.12 million $101,772