Aerovek Aviation Historical Data

AERO Page 38
Download
Date Close Price change Market cap Trading volume
Jun 15, 9 PM $0.441
+2.32%
$10.53 million $348,448
Jun 15, 8 PM $0.431
-0.02%
$10.29 million $341,578
Jun 15, 7 PM $0.432
-1.08%
$10.31 million $337,190
Jun 15, 6 PM $0.438
+2.36%
$10.45 million $331,516
Jun 15, 5 PM $0.425
-0.26%
$10.14 million $322,595
Jun 15, 4 PM $0.426
-0.98%
$10.16 million $314,381
Jun 15, 3 PM $0.428
-1.11%
$10.23 million $312,827
Jun 15, 2 PM $0.433
+1.48%
$10.34 million $296,440
Jun 15, 1 PM $0.428
+1.78%
$10.22 million $278,287
Jun 15, 12 PM $0.419
+1.62%
$10.01 million $260,518
Jun 15, 11 AM $0.412
+2.46%
$9.85 million $195,779
Jun 15, 10 AM $0.402
+3.16%
$9.6 million $173,043
Jun 15, 9 AM $0.389
-0.18%
$9.3 million $155,306
Jun 15, 8 AM $0.391
+0.28%
$9.34 million $156,965
Jun 15, 7 AM $0.39
-0.46%
$9.32 million $152,854
Jun 15, 6 AM $0.392
+0.87%
$9.37 million $140,746
Jun 15, 5 AM $0.388
+2.13%
$9.28 million $120,533
Jun 15, 4 AM $0.38
+0.11%
$9.08 million $104,137
Jun 15, 3 AM $0.379
+0.61%
$9.05 million $111,881
Jun 15, 2 AM $0.377
+0.05%
$8.99 million $110,138
Jun 15, 1 AM $0.377
-0.40%
$9 million $108,784
Jun 15, 12 AM $0.377
+0.40%
$9.01 million $105,834
Jun 14, 11 PM $0.376
+0.48%
$8.97 million $97,737
Jun 14, 10 PM $0.375
+1.52%
$8.95 million $95,229
Jun 14, 9 PM $0.367
+3.26%
$8.78 million $82,741
Jun 14, 8 PM $0.356
+0.48%
$8.49 million $80,563
Jun 14, 7 PM $0.354
+0.51%
$8.45 million $83,272
Jun 14, 6 PM $0.352
-0.14%
$8.41 million $88,446
Jun 14, 5 PM $0.353
-0.20%
$8.43 million $85,707
Jun 14, 4 PM $0.354
-0.31%
$8.46 million $84,644
Jun 14, 3 PM $0.355
+0.40%
$8.49 million $84,175
Jun 14, 2 PM $0.354
-0.98%
$8.45 million $84,002
Jun 14, 1 PM $0.356
+0.00%
$8.51 million $81,436
Jun 14, 12 PM $0.356
-0.72%
$8.51 million $81,323
Jun 14, 11 AM $0.359
-0.03%
$8.58 million $78,828
Jun 14, 10 AM $0.359
-0.33%
$8.58 million $78,072
Jun 14, 9 AM $0.361
-0.41%
$8.62 million $77,279
Jun 14, 8 AM $0.362
+0.03%
$8.65 million $72,194
Jun 14, 7 AM $0.362
+0.28%
$8.66 million $77,123
Jun 14, 6 AM $0.361
-0.74%
$8.63 million $78,575
Jun 14, 5 AM $0.364
-0.30%
$8.7 million $77,358
Jun 14, 4 AM $0.365
-0.79%
$8.71 million $76,767
Jun 14, 3 AM $0.362
+0.36%
$8.64 million $67,125
Jun 14, 2 AM $0.361
+0.03%
$8.62 million $66,543
Jun 14, 1 AM $0.361
+0.28%
$8.63 million $66,648
Jun 14, 12 AM $0.361
-0.03%
$8.61 million $67,831
Jun 13, 11 PM $0.361
-0.17%
$8.62 million $68,406
Jun 13, 10 PM $0.362
-0.03%
$8.65 million $73,543
Jun 13, 9 PM $0.362
+0.72%
$8.65 million $74,188
Jun 13, 8 PM $0.359
+0.03%
$8.59 million $73,685