Aerovek Aviation Historical Data

AERO Page 33
Download
Date Close Price change Market cap Trading volume
Jun 26, 2 AM $0.469
-2.11%
$11.21 million $418,263
Jun 26, 1 AM $0.479
+0.36%
$11.44 million $414,437
Jun 26, 12 AM $0.478
+0.27%
$11.42 million $414,904
Jun 25, 11 PM $0.478
-0.54%
$11.41 million $422,189
Jun 25, 10 PM $0.48
-1.11%
$11.46 million $418,371
Jun 25, 9 PM $0.484
+1.59%
$11.56 million $422,318
Jun 25, 8 PM $0.476
+0.74%
$11.37 million $440,090
Jun 25, 7 PM $0.47
-0.04%
$11.21 million $453,667
Jun 25, 6 PM $0.472
-2.82%
$11.27 million $459,187
Jun 25, 5 PM $0.481
+2.03%
$11.5 million $452,477
Jun 25, 4 PM $0.473
-1.97%
$11.29 million $454,098
Jun 25, 3 PM $0.477
+0.78%
$11.38 million $464,436
Jun 25, 2 PM $0.474
+0.62%
$11.32 million $467,604
Jun 25, 1 PM $0.47
-7.02%
$11.23 million $412,046
Jun 25, 12 PM $0.506
-0.37%
$12.09 million $383,104
Jun 25, 11 AM $0.508
-1.80%
$12.13 million $384,890
Jun 25, 10 AM $0.517
-2.17%
$12.35 million $332,314
Jun 25, 9 AM $0.53
+1.51%
$12.66 million $322,266
Jun 25, 8 AM $0.522
-1.27%
$12.48 million $314,737
Jun 25, 7 AM $0.529
+0.61%
$12.64 million $311,388
Jun 25, 6 AM $0.525
+1.41%
$12.55 million $306,860
Jun 25, 5 AM $0.513
+1.20%
$12.25 million $301,802
Jun 25, 4 AM $0.508
+1.64%
$12.13 million $302,288
Jun 25, 3 AM $0.5
+0.06%
$11.93 million $306,522
Jun 25, 2 AM $0.499
-0.83%
$11.93 million $304,847
Jun 25, 1 AM $0.504
-0.49%
$12.03 million $310,841
Jun 25, 12 AM $0.506
-1.19%
$12.09 million $323,076
Jun 24, 11 PM $0.512
+0.63%
$12.24 million $327,347
Jun 24, 10 PM $0.509
-1.20%
$12.16 million $340,248
Jun 24, 9 PM $0.513
+2.05%
$12.26 million $332,241
Jun 24, 8 PM $0.498
+3.68%
$11.9 million $313,424
Jun 24, 7 PM $0.481
+0.33%
$11.48 million $296,218
Jun 24, 6 PM $0.479
+0.36%
$11.45 million $293,992
Jun 24, 5 PM $0.478
-0.44%
$11.41 million $297,150
Jun 24, 4 PM $0.48
-1.70%
$11.46 million $285,620
Jun 24, 3 PM $0.488
-1.95%
$11.66 million $268,971
Jun 24, 2 PM $0.498
-1.13%
$11.89 million $268,786
Jun 24, 1 PM $0.504
-1.68%
$12.03 million $257,037
Jun 24, 12 PM $0.514
-0.62%
$12.27 million $261,117
Jun 24, 11 AM $0.517
+1.65%
$12.36 million $292,701
Jun 24, 10 AM $0.51
-0.78%
$12.18 million $301,163
Jun 24, 9 AM $0.514
-1.38%
$12.27 million $301,954
Jun 24, 8 AM $0.521
-0.69%
$12.45 million $342,926
Jun 24, 7 AM $0.526
-0.11%
$12.56 million $358,583
Jun 24, 6 AM $0.527
-1.16%
$12.58 million $367,592
Jun 24, 5 AM $0.525
+2.68%
$12.54 million $385,470
Jun 24, 4 AM $0.511
+1.07%
$12.21 million $391,455
Jun 24, 3 AM $0.506
-0.12%
$12.08 million $408,775
Jun 24, 2 AM $0.509
-1.57%
$12.15 million $425,369
Jun 24, 1 AM $0.515
-0.33%
$12.31 million $437,161