Aerovek Aviation Historical Data

AERO Page 32
Download
Date Close Price change Market cap Trading volume
Mar 8, 8 PM $ 0.318
-0.19%
$ 7.6 million $ 120,291
Mar 8, 7 PM $ 0.32
+0.82%
$ 7.63 million $ 118,603
Mar 8, 6 PM $ 0.317
-0.53%
$ 7.57 million $ 116,568
Mar 8, 5 PM $ 0.319
-0.53%
$ 7.61 million $ 123,938
Mar 8, 4 PM $ 0.319
-0.16%
$ 7.61 million $ 123,093
Mar 8, 3 PM $ 0.32
+0.13%
$ 7.63 million $ 124,467
Mar 8, 2 PM $ 0.319
+0.09%
$ 7.62 million $ 127,745
Mar 8, 1 PM $ 0.32
-0.75%
$ 7.63 million $ 133,102
Mar 8, 12 PM $ 0.322
+0.28%
$ 7.68 million $ 126,914
Mar 8, 11 AM $ 0.321
-0.50%
$ 7.66 million $ 121,252
Mar 8, 10 AM $ 0.323
+0.25%
$ 7.71 million $ 121,167
Mar 8, 9 AM $ 0.322
+0.44%
$ 7.69 million $ 117,253
Mar 8, 8 AM $ 0.322
+0.25%
$ 7.68 million $ 118,892
Mar 8, 7 AM $ 0.321
+0.09%
$ 7.66 million $ 117,347
Mar 8, 6 AM $ 0.32
-0.25%
$ 7.65 million $ 117,054
Mar 8, 5 AM $ 0.321
+0.25%
$ 7.66 million $ 116,801
Mar 8, 4 AM $ 0.32
-0.50%
$ 7.63 million $ 113,619
Mar 8, 3 AM $ 0.321
-0.22%
$ 7.67 million $ 110,925
Mar 8, 2 AM $ 0.322
-1.14%
$ 7.68 million $ 110,962
Mar 8, 1 AM $ 0.325
+0.03%
$ 7.76 million $ 105,058
Mar 8, 12 AM $ 0.326
-0.24%
$ 7.78 million $ 105,766
Mar 7, 11 PM $ 0.326
-0.18%
$ 7.79 million $ 104,596
Mar 7, 10 PM $ 0.327
-0.43%
$ 7.82 million $ 105,447
Mar 7, 9 PM $ 0.328
+0.52%
$ 7.84 million $ 117,449
Mar 7, 8 PM $ 0.327
+0.03%
$ 7.81 million $ 121,081
Mar 7, 7 PM $ 0.326
-0.61%
$ 7.78 million $ 144,254
Mar 7, 6 PM $ 0.328
+0.00%
$ 7.84 million $ 144,998
Mar 7, 5 PM $ 0.33
-0.21%
$ 7.89 million $ 140,061
Mar 7, 4 PM $ 0.331
-0.06%
$ 7.9 million $ 144,397
Mar 7, 3 PM $ 0.331
-0.24%
$ 7.91 million $ 154,450
Mar 7, 2 PM $ 0.332
+0.15%
$ 7.93 million $ 164,508
Mar 7, 1 PM $ 0.332
+0.18%
$ 7.94 million $ 193,662
Mar 7, 12 PM $ 0.331
-0.09%
$ 7.9 million $ 218,113
Mar 7, 11 AM $ 0.331
-0.27%
$ 7.91 million $ 227,734
Mar 7, 10 AM $ 0.333
-0.57%
$ 7.95 million $ 229,349
Mar 7, 9 AM $ 0.335
+1.03%
$ 7.99 million $ 232,733
Mar 7, 8 AM $ 0.331
-0.12%
$ 7.91 million $ 238,979
Mar 7, 7 AM $ 0.332
+0.45%
$ 7.92 million $ 240,576
Mar 7, 6 AM $ 0.331
-0.75%
$ 7.9 million $ 243,886
Mar 7, 5 AM $ 0.333
-0.30%
$ 7.96 million $ 245,314
Mar 7, 4 AM $ 0.334
+0.48%
$ 7.98 million $ 249,420
Mar 7, 3 AM $ 0.333
-0.27%
$ 7.96 million $ 252,573
Mar 7, 2 AM $ 0.335
+0.48%
$ 8 million $ 255,259
Mar 7, 1 AM $ 0.334
-0.06%
$ 7.97 million $ 262,016
Mar 7, 12 AM $ 0.334
+0.06%
$ 7.98 million $ 266,727
Mar 6, 11 PM $ 0.334
-0.68%
$ 7.97 million $ 288,514
Mar 6, 10 PM $ 0.337
-0.50%
$ 8.05 million $ 292,568
Mar 6, 9 PM $ 0.339
+0.44%
$ 8.09 million $ 280,172
Mar 6, 8 PM $ 0.337
+0.63%
$ 8.06 million $ 282,820
Mar 6, 7 PM $ 0.335
+0.03%
$ 8 million $ 264,496