Aerovek Aviation Historical Data

AERO Page 35
Download
Date Close Price change Market cap Trading volume
Mar 2, 2 PM $ 0.347
+3.21%
$ 8.28 million $ 208,915
Mar 2, 1 PM $ 0.336
-0.06%
$ 8.02 million $ 209,822
Mar 2, 12 PM $ 0.337
-0.09%
$ 8.04 million $ 217,720
Mar 2, 11 AM $ 0.337
+0.36%
$ 8.04 million $ 223,497
Mar 2, 10 AM $ 0.335
-0.39%
$ 8 million $ 217,466
Mar 2, 9 AM $ 0.337
+0.09%
$ 8.06 million $ 227,115
Mar 2, 8 AM $ 0.338
+0.78%
$ 8.06 million $ 223,464
Mar 2, 7 AM $ 0.335
-0.47%
$ 8.01 million $ 220,954
Mar 2, 6 AM $ 0.337
-1.87%
$ 8.04 million $ 220,808
Mar 2, 5 AM $ 0.344
+0.26%
$ 8.21 million $ 224,530
Mar 2, 4 AM $ 0.343
-0.90%
$ 8.18 million $ 234,389
Mar 2, 3 AM $ 0.346
+0.67%
$ 8.26 million $ 253,502
Mar 2, 2 AM $ 0.343
-1.01%
$ 8.2 million $ 262,235
Mar 2, 1 AM $ 0.347
+1.17%
$ 8.28 million $ 302,814
Mar 2, 12 AM $ 0.343
+1.30%
$ 8.18 million $ 311,222
Mar 1, 11 PM $ 0.338
+0.12%
$ 8.06 million $ 320,259
Mar 1, 10 PM $ 0.338
-0.18%
$ 8.08 million $ 330,020
Mar 1, 9 PM $ 0.339
+0.33%
$ 8.09 million $ 363,459
Mar 1, 8 PM $ 0.338
-1.78%
$ 8.06 million $ 363,897
Mar 1, 7 PM $ 0.343
-1.12%
$ 8.2 million $ 373,381
Mar 1, 6 PM $ 0.347
+0.73%
$ 8.28 million $ 409,761
Mar 1, 5 PM $ 0.344
-1.09%
$ 8.22 million $ 405,755
Mar 1, 4 PM $ 0.347
-0.69%
$ 8.29 million $ 413,817
Mar 1, 3 PM $ 0.353
+0.46%
$ 8.43 million $ 410,071
Mar 1, 2 PM $ 0.35
-1.68%
$ 8.36 million $ 416,199
Mar 1, 1 PM $ 0.356
+1.89%
$ 8.51 million $ 428,765
Mar 1, 12 PM $ 0.35
-0.43%
$ 8.37 million $ 428,955
Mar 1, 11 AM $ 0.352
+0.46%
$ 8.41 million $ 425,740
Mar 1, 10 AM $ 0.351
-0.45%
$ 8.38 million $ 431,295
Mar 1, 9 AM $ 0.352
-0.54%
$ 8.42 million $ 430,123
Mar 1, 8 AM $ 0.354
-1.50%
$ 8.46 million $ 440,205
Mar 1, 7 AM $ 0.359
+0.67%
$ 8.58 million $ 456,632
Mar 1, 6 AM $ 0.357
-0.86%
$ 8.52 million $ 468,725
Mar 1, 5 AM $ 0.36
-0.39%
$ 8.59 million $ 483,404
Mar 1, 4 AM $ 0.361
-0.47%
$ 8.63 million $ 467,163
Mar 1, 3 AM $ 0.362
-1.60%
$ 8.65 million $ 452,254
Mar 1, 2 AM $ 0.368
+0.88%
$ 8.8 million $ 472,858
Mar 1, 1 AM $ 0.362
+1.34%
$ 8.65 million $ 431,516
Mar 1, 12 AM $ 0.357
-0.28%
$ 8.54 million $ 422,300
Feb 28, 11 PM $ 0.359
-0.39%
$ 8.57 million $ 416,911
Feb 28, 10 PM $ 0.359
+3.61%
$ 8.57 million $ 405,118
Feb 28, 9 PM $ 0.345
-0.83%
$ 8.25 million $ 369,669
Feb 28, 8 PM $ 0.348
+1.78%
$ 8.32 million $ 367,609
Feb 28, 7 PM $ 0.342
+0.80%
$ 8.17 million $ 368,805
Feb 28, 6 PM $ 0.342
+2.43%
$ 8.17 million $ 326,903
Feb 28, 5 PM $ 0.332
-0.39%
$ 7.93 million $ 326,996
Feb 28, 4 PM $ 0.333
+0.54%
$ 7.94 million $ 323,756
Feb 28, 3 PM $ 0.33
+0.06%
$ 7.89 million $ 323,879
Feb 28, 2 PM $ 0.33
-1.46%
$ 7.89 million $ 327,948
Feb 28, 1 PM $ 0.319
+0.60%
$ 7.61 million $ 304,430