Aerovek Aviation Historical Data

AERO Page 32
Download
Date Close Price change Market cap Trading volume
Jun 28, 4 AM $0.466
+0.37%
$11.12 million $101,772
Jun 28, 3 AM $0.464
+0.17%
$11.07 million $103,210
Jun 28, 2 AM $0.462
-0.47%
$11.04 million $105,289
Jun 28, 1 AM $0.465
-0.66%
$11.09 million $99,775
Jun 28, 12 AM $0.469
+1.58%
$11.21 million $97,405
Jun 27, 11 PM $0.462
-0.82%
$11.03 million $96,034
Jun 27, 10 PM $0.466
-0.04%
$11.12 million $92,371
Jun 27, 9 PM $0.467
-0.98%
$11.15 million $87,700
Jun 27, 8 PM $0.47
+0.49%
$11.23 million $86,569
Jun 27, 7 PM $0.468
-1.20%
$11.17 million $91,634
Jun 27, 6 PM $0.472
-0.13%
$11.28 million $95,065
Jun 27, 5 PM $0.473
-0.21%
$11.29 million $96,025
Jun 27, 4 PM $0.479
-0.25%
$11.44 million $96,684
Jun 27, 3 PM $0.48
-0.02%
$11.47 million $102,981
Jun 27, 2 PM $0.48
+0.08%
$11.47 million $128,179
Jun 27, 1 PM $0.481
+0.82%
$11.49 million $138,648
Jun 27, 12 PM $0.476
+0.49%
$11.36 million $139,369
Jun 27, 11 AM $0.472
+0.30%
$11.27 million $144,758
Jun 27, 10 AM $0.47
+0.28%
$11.22 million $154,709
Jun 27, 9 AM $0.469
-0.57%
$11.21 million $164,848
Jun 27, 8 AM $0.472
+0.32%
$11.27 million $170,639
Jun 27, 7 AM $0.47
-0.47%
$11.23 million $175,045
Jun 27, 6 AM $0.472
-0.25%
$11.28 million $178,399
Jun 27, 5 AM $0.475
+0.02%
$11.35 million $181,189
Jun 27, 4 AM $0.476
-0.10%
$11.38 million $183,332
Jun 27, 3 AM $0.476
-0.40%
$11.37 million $184,243
Jun 27, 2 AM $0.478
+1.86%
$11.41 million $187,046
Jun 27, 1 AM $0.469
+0.47%
$11.21 million $193,037
Jun 27, 12 AM $0.467
-1.06%
$11.16 million $197,252
Jun 26, 11 PM $0.473
-0.42%
$11.29 million $198,339
Jun 26, 10 PM $0.474
+0.13%
$11.32 million $204,730
Jun 26, 9 PM $0.475
+0.38%
$11.35 million $208,025
Jun 26, 8 PM $0.474
-0.63%
$11.31 million $214,941
Jun 26, 7 PM $0.482
+0.63%
$11.51 million $209,669
Jun 26, 6 PM $0.48
-0.02%
$11.46 million $208,828
Jun 26, 5 PM $0.479
-0.75%
$11.44 million $219,123
Jun 26, 4 PM $0.483
-1.39%
$11.53 million $227,530
Jun 26, 3 PM $0.487
+2.40%
$11.64 million $235,910
Jun 26, 2 PM $0.476
+0.83%
$11.37 million $225,379
Jun 26, 1 PM $0.471
+2.50%
$11.25 million $270,587
Jun 26, 12 PM $0.461
-0.43%
$11.01 million $326,596
Jun 26, 11 AM $0.459
-0.95%
$10.96 million $328,401
Jun 26, 10 AM $0.458
-1.48%
$10.95 million $375,119
Jun 26, 9 AM $0.466
-1.15%
$11.12 million $382,210
Jun 26, 8 AM $0.474
-0.94%
$11.31 million $394,780
Jun 26, 7 AM $0.48
+0.46%
$11.46 million $390,834
Jun 26, 6 AM $0.478
+1.62%
$11.42 million $395,678
Jun 26, 5 AM $0.474
+1.56%
$11.33 million $410,025
Jun 26, 4 AM $0.472
-0.32%
$11.26 million $417,030
Jun 26, 3 AM $0.472
+0.73%
$11.27 million $417,197