Aerovek Aviation Historical Data

AERO Page 34
Download
Date Close Price change Market cap Trading volume
Mar 4, 6 PM $ 0.373
+0.00%
$ 8.91 million $ 406,932
Mar 4, 5 PM $ 0.373
-1.45%
$ 8.92 million $ 402,501
Mar 4, 4 PM $ 0.377
-1.75%
$ -- $ 402,722
Mar 4, 1 PM $ 0.369
+0.71%
$ 8.81 million $ 323,064
Mar 4, 12 PM $ 0.365
+0.41%
$ 8.73 million $ 316,423
Mar 4, 11 AM $ 0.364
-0.52%
$ 8.69 million $ 308,259
Mar 4, 9 AM $ 0.365
+0.08%
$ 8.72 million $ 267,998
Mar 4, 8 AM $ 0.364
+2.19%
$ 8.7 million $ 253,392
Mar 4, 7 AM $ 0.354
+1.14%
$ 8.46 million $ 238,540
Mar 4, 6 AM $ 0.349
+0.46%
$ 8.34 million $ 223,999
Mar 4, 5 AM $ 0.349
+0.87%
$ 8.34 million $ 220,643
Mar 4, 4 AM $ 0.346
-0.52%
$ 8.27 million $ 250,454
Mar 4, 3 AM $ 0.346
-0.83%
$ 8.27 million $ 247,477
Mar 4, 2 AM $ 0.348
+0.23%
$ 8.31 million $ 246,756
Mar 4, 1 AM $ 0.347
+0.90%
$ 8.3 million $ 257,820
Mar 4, 12 AM $ 0.345
-0.17%
$ 8.23 million $ 259,617
Mar 3, 11 PM $ 0.345
+0.20%
$ 8.25 million $ 260,779
Mar 3, 10 PM $ 0.345
+1.05%
$ 8.24 million $ 252,137
Mar 3, 9 PM $ 0.342
-0.35%
$ 8.16 million $ 260,082
Mar 3, 8 PM $ 0.343
-0.72%
$ 8.19 million $ 272,591
Mar 3, 7 PM $ 0.346
+0.14%
$ 8.26 million $ 279,405
Mar 3, 6 PM $ 0.345
+0.00%
$ 8.23 million $ 284,782
Mar 3, 5 PM $ 0.344
-0.09%
$ 8.23 million $ 284,531
Mar 3, 4 PM $ 0.346
+3.03%
$ 8.27 million $ 306,401
Mar 3, 3 PM $ 0.336
+1.82%
$ 8.01 million $ 321,438
Mar 3, 2 PM $ 0.33
-0.27%
$ 7.89 million $ 350,730
Mar 3, 1 PM $ 0.331
-0.90%
$ 7.9 million $ 357,107
Mar 3, 12 PM $ 0.334
-0.12%
$ 7.97 million $ 355,853
Mar 3, 11 AM $ 0.332
+0.12%
$ 7.94 million $ 354,217
Mar 3, 10 AM $ 0.331
-0.27%
$ 7.91 million $ 354,046
Mar 3, 9 AM $ 0.332
+0.03%
$ 7.93 million $ 343,614
Mar 3, 8 AM $ 0.332
-2.29%
$ 7.94 million $ 337,036
Mar 3, 7 AM $ 0.34
+0.09%
$ 8.11 million $ 327,077
Mar 3, 6 AM $ 0.338
-0.15%
$ 8.08 million $ 324,011
Mar 3, 5 AM $ 0.338
-0.41%
$ 8.08 million $ 326,964
Mar 3, 4 AM $ 0.339
-0.44%
$ 8.1 million $ 301,110
Mar 3, 3 AM $ 0.341
+0.09%
$ 8.14 million $ 306,579
Mar 3, 2 AM $ 0.34
-0.61%
$ 8.12 million $ 304,881
Mar 3, 1 AM $ 0.344
-0.32%
$ 8.22 million $ 296,417
Mar 3, 12 AM $ 0.346
+0.14%
$ 8.26 million $ 298,251
Mar 2, 11 PM $ 0.344
-1.74%
$ 8.22 million $ 293,485
Mar 2, 10 PM $ 0.35
-0.03%
$ 8.36 million $ 290,416
Mar 2, 9 PM $ 0.35
+1.30%
$ 8.36 million $ 291,261
Mar 2, 8 PM $ 0.346
-0.83%
$ 8.28 million $ 281,332
Mar 2, 7 PM $ 0.349
-0.03%
$ 8.35 million $ 278,688
Mar 2, 6 PM $ 0.352
-0.71%
$ 8.4 million $ 278,465
Mar 2, 5 PM $ 0.354
-0.89%
$ 8.46 million $ 288,749
Mar 2, 4 PM $ 0.358
+0.68%
$ 8.54 million $ 254,592
Mar 2, 3 PM $ 0.354
+1.75%
$ 8.46 million $ 237,117
Mar 2, 2 PM $ 0.347
+3.21%
$ 8.28 million $ 208,915