Aerovek Aviation Historical Data

AERO Page 35
Download
Date Close Price change Market cap Trading volume
Jun 22, 12 AM $0.518
+1.47%
$12.38 million $357,986
Jun 21, 11 PM $0.511
-0.99%
$12.2 million $369,057
Jun 21, 10 PM $0.517
-1.26%
$12.35 million $380,070
Jun 21, 9 PM $0.524
+0.38%
$12.51 million $390,749
Jun 21, 8 PM $0.522
-2.63%
$12.46 million $408,742
Jun 21, 7 PM $0.535
+0.22%
$12.79 million $427,291
Jun 21, 6 PM $0.534
-0.95%
$12.75 million $426,592
Jun 21, 5 PM $0.54
-0.04%
$12.89 million $420,355
Jun 21, 4 PM $0.541
-0.53%
$12.92 million $450,225
Jun 21, 3 PM $0.543
+0.97%
$12.98 million $466,424
Jun 21, 2 PM $0.537
-1.09%
$12.84 million $543,327
Jun 21, 1 PM $0.544
+0.11%
$13 million $550,563
Jun 21, 12 PM $0.542
+0.06%
$12.95 million $556,190
Jun 21, 11 AM $0.544
+0.67%
$12.98 million $550,603
Jun 21, 10 AM $0.541
+0.04%
$12.92 million $546,948
Jun 21, 9 AM $0.541
+1.65%
$12.91 million $549,500
Jun 21, 8 AM $0.53
-1.32%
$12.66 million $542,572
Jun 21, 7 AM $0.538
-2.68%
$12.86 million $508,106
Jun 21, 6 AM $0.549
-1.12%
$13.11 million $492,915
Jun 21, 5 AM $0.553
+1.26%
$13.21 million $490,634
Jun 21, 4 AM $0.545
-1.66%
$13.01 million $484,294
Jun 21, 3 AM $0.554
+1.61%
$13.22 million $477,516
Jun 21, 2 AM $0.544
-0.84%
$12.98 million $488,310
Jun 21, 1 AM $0.548
-0.90%
$13.09 million $483,770
Jun 21, 12 AM $0.553
+0.45%
$13.21 million $481,028
Jun 20, 11 PM $0.552
-0.40%
$13.19 million $474,626
Jun 20, 10 PM $0.553
+0.80%
$13.21 million $464,537
Jun 20, 9 PM $0.55
+0.64%
$13.14 million $454,335
Jun 20, 8 PM $0.547
+2.38%
$13.06 million $426,090
Jun 20, 7 PM $0.536
-0.61%
$12.81 million $412,281
Jun 20, 6 PM $0.536
-1.72%
$12.81 million $412,012
Jun 20, 5 PM $0.545
+1.11%
$13.01 million $434,381
Jun 20, 4 PM $0.537
+1.32%
$12.82 million $447,552
Jun 20, 3 PM $0.526
+4.57%
$12.57 million $444,885
Jun 20, 2 PM $0.503
+3.92%
$12.02 million $404,924
Jun 20, 1 PM $0.484
-1.82%
$11.57 million $412,669
Jun 20, 12 PM $0.491
-0.08%
$11.72 million $423,878
Jun 20, 11 AM $0.493
+0.41%
$11.77 million $436,274
Jun 20, 10 AM $0.489
-1.89%
$11.68 million $444,744
Jun 20, 9 AM $0.498
+2.28%
$11.9 million $445,935
Jun 20, 8 AM $0.487
-0.49%
$11.63 million $452,322
Jun 20, 7 AM $0.489
-0.14%
$11.68 million $490,085
Jun 20, 6 AM $0.492
-0.77%
$11.74 million $487,594
Jun 20, 5 AM $0.495
+0.10%
$11.83 million $480,044
Jun 20, 4 AM $0.494
-0.42%
$11.8 million $474,260
Jun 20, 3 AM $0.498
+1.78%
$11.89 million $471,979
Jun 20, 2 AM $0.481
-0.80%
$11.48 million $455,161
Jun 20, 1 AM $0.485
+0.21%
$11.57 million $452,990
Jun 20, 12 AM $0.484
+0.62%
$11.55 million $448,737
Jun 19, 11 PM $0.476
+0.21%
$11.37 million $445,165