Aerovek Aviation Historical Data

AERO Page 4
Download
Date Close Price change Market cap Trading volume
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
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