Aerovek Aviation Historical Data

AERO Page 37
Download
Date Close Price change Market cap Trading volume
Jun 17, 10 PM $0.456
-1.94%
$10.88 million $690,720
Jun 17, 9 PM $0.464
-0.13%
$11.09 million $688,368
Jun 17, 8 PM $0.465
-2.47%
$11.1 million $680,933
Jun 17, 7 PM $0.477
-7.92%
$11.39 million $639,145
Jun 17, 6 PM $0.521
+0.56%
$12.44 million $639,919
Jun 17, 5 PM $0.516
+0.19%
$12.33 million $615,220
Jun 17, 4 PM $0.515
+1.50%
$12.31 million $602,812
Jun 17, 3 PM $0.514
+2.99%
$12.27 million $639,409
Jun 17, 2 PM $0.498
+1.20%
$11.89 million $732,336
Jun 17, 1 PM $0.493
-0.34%
$11.78 million $767,087
Jun 17, 12 PM $0.495
+0.51%
$11.82 million $786,805
Jun 17, 11 AM $0.493
-3.01%
$11.77 million $886,619
Jun 17, 10 AM $0.506
+1.06%
$12.08 million $875,121
Jun 17, 9 AM $0.507
+2.36%
$12.11 million $891,271
Jun 17, 8 AM $0.494
+0.67%
$11.81 million $869,837
Jun 17, 7 AM $0.495
-1.14%
$11.82 million $867,899
Jun 17, 6 AM $0.5
+2.90%
$11.94 million $869,493
Jun 17, 5 AM $0.485
+0.29%
$11.58 million $857,540
Jun 17, 4 AM $0.487
-0.20%
$11.63 million $853,233
Jun 17, 3 AM $0.487
-0.08%
$11.64 million $860,702
Jun 17, 2 AM $0.489
+3.30%
$11.68 million $861,185
Jun 17, 1 AM $0.471
-0.11%
$11.26 million $849,912
Jun 17, 12 AM $0.474
+0.74%
$11.33 million $850,804
Jun 16, 11 PM $0.47
-0.68%
$11.22 million $848,302
Jun 16, 10 PM $0.475
+0.64%
$11.34 million $852,819
Jun 16, 9 PM $0.472
-1.44%
$11.27 million $852,025
Jun 16, 8 PM $0.479
+4.04%
$11.43 million $853,165
Jun 16, 7 PM $0.464
-5.77%
$11.08 million $807,490
Jun 16, 6 PM $0.496
+0.04%
$11.85 million $729,749
Jun 16, 5 PM $0.494
+1.60%
$11.8 million $705,855
Jun 16, 4 PM $0.491
+0.37%
$11.73 million $693,167
Jun 16, 3 PM $0.487
+8.03%
$11.64 million $647,050
Jun 16, 2 PM $0.45
-1.96%
$10.75 million $526,899
Jun 16, 1 PM $0.459
-2.30%
$10.97 million $499,373
Jun 16, 12 PM $0.469
+0.21%
$11.21 million $482,440
Jun 16, 11 AM $0.464
+0.45%
$11.09 million $413,298
Jun 16, 10 AM $0.458
+1.55%
$10.93 million $397,493
Jun 16, 9 AM $0.451
-0.97%
$10.78 million $382,619
Jun 16, 8 AM $0.453
+1.37%
$10.81 million $370,868
Jun 16, 7 AM $0.447
+0.54%
$10.67 million $358,622
Jun 16, 6 AM $0.443
+1.21%
$10.57 million $356,692
Jun 16, 5 AM $0.437
+1.96%
$10.44 million $368,066
Jun 16, 4 AM $0.429
+1.01%
$10.24 million $378,529
Jun 16, 3 AM $0.419
+0.87%
$10 million $364,058
Jun 16, 2 AM $0.418
-1.79%
$9.98 million $354,341
Jun 16, 1 AM $0.425
+0.57%
$10.16 million $347,697
Jun 16, 12 AM $0.427
-0.28%
$10.19 million $344,607
Jun 15, 11 PM $0.426
-0.44%
$10.18 million $349,037
Jun 15, 10 PM $0.432
-1.77%
$10.32 million $341,761
Jun 15, 9 PM $0.441
+2.32%
$10.53 million $348,448