Aerovek Aviation Historical Data

AERO Page 34
Download
Date Close Price change Market cap Trading volume
Jun 24, 1 AM $0.515
-0.33%
$12.31 million $437,161
Jun 24, 12 AM $0.52
+2.32%
$12.42 million $424,094
Jun 23, 11 PM $0.507
+0.71%
$12.11 million $417,038
Jun 23, 10 PM $0.504
-0.36%
$12.04 million $406,541
Jun 23, 9 PM $0.509
+1.07%
$12.15 million $413,328
Jun 23, 8 PM $0.504
+0.12%
$12.03 million $417,498
Jun 23, 7 PM $0.502
-0.89%
$12 million $438,810
Jun 23, 6 PM $0.508
+0.02%
$12.12 million $472,291
Jun 23, 5 PM $0.509
-0.35%
$12.17 million $477,937
Jun 23, 4 PM $0.511
+0.77%
$12.21 million $491,623
Jun 23, 3 PM $0.505
-0.75%
$12.05 million $500,700
Jun 23, 2 PM $0.511
-0.95%
$12.2 million $511,330
Jun 23, 1 PM $0.516
+1.12%
$12.32 million $532,931
Jun 23, 12 PM $0.51
-2.85%
$12.19 million $561,205
Jun 23, 11 AM $0.522
+0.46%
$12.46 million $545,563
Jun 23, 10 AM $0.519
-1.11%
$12.39 million $544,171
Jun 23, 9 AM $0.526
+0.84%
$12.55 million $537,467
Jun 23, 8 AM $0.521
-2.36%
$12.45 million $499,204
Jun 23, 7 AM $0.536
-0.26%
$12.8 million $495,283
Jun 23, 6 AM $0.538
-2.27%
$12.85 million $521,619
Jun 23, 5 AM $0.55
-2.60%
$13.14 million $538,256
Jun 23, 4 AM $0.565
-2.37%
$13.5 million $533,570
Jun 23, 3 AM $0.575
+1.79%
$13.73 million $518,364
Jun 23, 2 AM $0.56
+2.94%
$13.39 million $502,145
Jun 23, 1 AM $0.538
-0.74%
$12.84 million $485,590
Jun 23, 12 AM $0.542
-0.55%
$12.93 million $490,625
Jun 22, 11 PM $0.544
+0.04%
$12.98 million $489,327
Jun 22, 10 PM $0.543
-1.15%
$12.96 million $498,474
Jun 22, 9 PM $0.55
+0.11%
$13.15 million $507,394
Jun 22, 8 PM $0.549
-1.40%
$13.1 million $511,874
Jun 22, 7 PM $0.552
+2.95%
$13.18 million $496,605
Jun 22, 6 PM $0.54
-0.44%
$12.89 million $471,352
Jun 22, 5 PM $0.538
-0.52%
$12.85 million $479,935
Jun 22, 4 PM $0.538
-1.66%
$12.85 million $469,097
Jun 22, 3 PM $0.548
-0.92%
$13.1 million $459,935
Jun 22, 2 PM $0.554
+1.84%
$13.22 million $438,762
Jun 22, 1 PM $0.544
+0.89%
$13 million $412,699
Jun 22, 12 PM $0.535
+0.43%
$12.79 million $363,114
Jun 22, 11 AM $0.534
+1.19%
$12.75 million $350,301
Jun 22, 10 AM $0.527
+0.30%
$12.58 million $350,372
Jun 22, 9 AM $0.525
-0.66%
$12.53 million $357,298
Jun 22, 8 AM $0.527
+0.06%
$12.6 million $355,979
Jun 22, 7 AM $0.528
+3.31%
$12.6 million $381,958
Jun 22, 6 AM $0.51
-1.28%
$12.17 million $366,400
Jun 22, 5 AM $0.516
+0.90%
$12.31 million $330,281
Jun 22, 4 AM $0.51
-0.99%
$12.18 million $336,600
Jun 22, 3 AM $0.516
-1.13%
$12.33 million $339,470
Jun 22, 2 AM $0.522
-1.02%
$12.47 million $345,890
Jun 22, 1 AM $0.528
+2.05%
$12.62 million $353,757
Jun 22, 12 AM $0.518
+1.47%
$12.38 million $357,986