Aerovek Aviation Historical Data

AERO Page 36
Download
Date Close Price change Market cap Trading volume
Jun 19, 11 PM $0.476
+0.21%
$11.37 million $445,165
Jun 19, 10 PM $0.483
-0.25%
$11.54 million $427,247
Jun 19, 9 PM $0.485
-0.80%
$11.58 million $416,857
Jun 19, 8 PM $0.488
-0.61%
$11.64 million $413,797
Jun 19, 7 PM $0.49
-0.06%
$11.7 million $411,597
Jun 19, 6 PM $0.49
-1.65%
$11.7 million $402,961
Jun 19, 5 PM $0.492
+3.64%
$11.76 million $367,720
Jun 19, 4 PM $0.474
-1.10%
$11.33 million $326,870
Jun 19, 3 PM $0.48
+4.30%
$11.47 million $326,912
Jun 19, 2 PM $0.461
-1.39%
$11 million $327,927
Jun 19, 1 PM $0.464
+3.18%
$11.08 million $320,077
Jun 19, 12 PM $0.45
-1.36%
$10.74 million $346,826
Jun 19, 11 AM $0.451
+0.33%
$10.77 million $378,478
Jun 19, 10 AM $0.447
-0.45%
$10.68 million $375,398
Jun 19, 9 AM $0.45
-1.06%
$10.74 million $404,172
Jun 19, 8 AM $0.456
+5.02%
$10.89 million $412,622
Jun 19, 7 AM $0.433
-0.80%
$10.33 million $391,614
Jun 19, 6 AM $0.436
+0.07%
$10.41 million $405,687
Jun 19, 5 AM $0.435
+1.40%
$10.4 million $410,239
Jun 19, 4 AM $0.431
-0.46%
$10.29 million $412,882
Jun 19, 3 AM $0.431
-1.03%
$10.3 million $411,678
Jun 19, 2 AM $0.435
-0.78%
$10.38 million $415,886
Jun 19, 1 AM $0.438
-0.41%
$10.46 million $415,214
Jun 19, 12 AM $0.442
-0.38%
$10.55 million $419,290
Jun 18, 11 PM $0.439
-0.57%
$10.49 million $431,237
Jun 18, 10 PM $0.441
-0.25%
$10.54 million $449,891
Jun 18, 9 PM $0.443
-0.58%
$10.57 million $457,510
Jun 18, 8 PM $0.446
+0.41%
$10.64 million $470,332
Jun 18, 7 PM $0.444
+1.83%
$10.6 million $556,498
Jun 18, 6 PM $0.437
+0.46%
$10.44 million $632,703
Jun 18, 5 PM $0.435
-0.28%
$10.39 million $688,012
Jun 18, 4 PM $0.436
+2.23%
$10.41 million $714,696
Jun 18, 3 PM $0.43
-6.38%
$10.27 million $705,098
Jun 18, 2 PM $0.462
+1.05%
$11.02 million $707,514
Jun 18, 1 PM $0.458
-4.28%
$10.94 million $706,255
Jun 18, 12 PM $0.479
+3.10%
$11.43 million $670,768
Jun 18, 11 AM $0.464
-0.90%
$11.09 million $654,632
Jun 18, 10 AM $0.464
-0.45%
$11.08 million $698,058
Jun 18, 9 AM $0.467
-0.09%
$11.16 million $674,771
Jun 18, 8 AM $0.468
+1.85%
$11.16 million $688,297
Jun 18, 7 AM $0.458
+3.24%
$10.94 million $688,695
Jun 18, 6 AM $0.444
+1.37%
$10.61 million $680,646
Jun 18, 5 AM $0.438
+0.39%
$10.47 million $695,524
Jun 18, 4 AM $0.437
-1.09%
$10.45 million $702,415
Jun 18, 3 AM $0.439
-1.70%
$10.49 million $704,983
Jun 18, 2 AM $0.447
+1.13%
$10.68 million $708,748
Jun 18, 1 AM $0.442
-0.50%
$10.56 million $724,702
Jun 18, 12 AM $0.444
+1.48%
$10.61 million $718,875
Jun 17, 11 PM $0.438
-3.91%
$10.46 million $706,853
Jun 17, 10 PM $0.456
-1.94%
$10.88 million $690,720