Aerovek Aviation Historical Data

AERO Page 4
Download
Date Close Price change Market cap Trading volume
May 5, 4 AM $ 0.451
-0.13%
$ 10.77 million $ 157,844
May 5, 3 AM $ 0.452
+0.38%
$ 10.79 million $ 156,456
May 5, 2 AM $ 0.45
+0.11%
$ 10.75 million $ 149,740
May 5, 1 AM $ 0.45
+0.07%
$ 10.74 million $ 163,308
May 5, 12 AM $ 0.449
+0.88%
$ 10.73 million $ 166,826
May 4, 11 PM $ 0.445
-0.40%
$ 10.63 million $ 166,963
May 4, 10 PM $ 0.447
-0.22%
$ 10.67 million $ 169,716
May 4, 9 PM $ 0.448
+0.52%
$ 10.7 million $ 174,891
May 4, 8 PM $ 0.447
-0.29%
$ 10.67 million $ 175,296
May 4, 7 PM $ 0.448
-0.53%
$ 10.69 million $ 176,446
May 4, 6 PM $ 0.449
-0.75%
$ 10.72 million $ 178,831
May 4, 5 PM $ 0.452
+0.87%
$ 10.8 million $ 178,852
May 4, 4 PM $ 0.449
-0.02%
$ 10.72 million $ 177,669
May 4, 3 PM $ 0.449
-1.36%
$ 10.72 million $ 172,729
May 4, 2 PM $ 0.455
+1.86%
$ 10.87 million $ 167,673
May 4, 1 PM $ 0.448
+0.38%
$ 10.69 million $ 168,975
May 4, 12 PM $ 0.448
+0.07%
$ 10.7 million $ 164,230
May 4, 11 AM $ 0.448
+0.07%
$ 10.69 million $ 153,749
May 4, 10 AM $ 0.448
-1.77%
$ 10.71 million $ 156,412
May 4, 9 AM $ 0.457
+0.71%
$ 10.9 million $ 139,902
May 4, 8 AM $ 0.454
-0.40%
$ 10.83 million $ 140,257
May 4, 7 AM $ 0.456
-0.15%
$ 10.88 million $ 136,845
May 4, 6 AM $ 0.455
-0.96%
$ 10.88 million $ 137,112
May 4, 5 AM $ 0.46
-0.63%
$ 10.98 million $ 136,008
May 4, 4 AM $ 0.463
+0.28%
$ 11.06 million $ 137,660
May 4, 3 AM $ 0.461
-0.19%
$ 11.01 million $ 138,816
May 4, 2 AM $ 0.461
+0.30%
$ 11.02 million $ 129,367
May 4, 1 AM $ 0.457
+1.20%
$ 10.9 million $ 114,876
May 4, 12 AM $ 0.45
-0.24%
$ 10.74 million $ 112,156
May 3, 11 PM $ 0.451
-0.95%
$ 10.76 million $ 112,186
May 3, 10 PM $ 0.457
+1.35%
$ 10.9 million $ 107,113
May 3, 9 PM $ 0.448
-0.91%
$ 10.7 million $ 104,903
May 3, 8 PM $ 0.452
+0.22%
$ 10.8 million $ 106,140
May 3, 7 PM $ 0.452
+0.13%
$ 10.78 million $ 103,830
May 3, 6 PM $ 0.451
-0.07%
$ 10.78 million $ 100,778
May 3, 5 PM $ 0.452
+0.51%
$ 10.8 million $ 100,684
May 3, 4 PM $ 0.45
+0.40%
$ 10.75 million $ 99,268
May 3, 3 PM $ 0.447
-0.16%
$ 10.68 million $ 98,945
May 3, 2 PM $ 0.448
+0.16%
$ 10.7 million $ 95,770
May 3, 1 PM $ 0.447
-0.62%
$ 10.67 million $ 90,586
May 3, 12 PM $ 0.449
+0.25%
$ 10.73 million $ 87,974
May 3, 11 AM $ 0.45
+1.22%
$ 10.74 million $ 85,623
May 3, 10 AM $ 0.445
-0.18%
$ 10.62 million $ 81,063
May 3, 9 AM $ 0.445
+0.34%
$ 10.63 million $ 82,348
May 3, 8 AM $ 0.444
-0.27%
$ 10.6 million $ 82,063
May 3, 7 AM $ 0.445
-0.09%
$ 10.63 million $ 79,559
May 3, 6 AM $ 0.447
-0.02%
$ 10.67 million $ 80,542
May 3, 5 AM $ 0.447
+0.27%
$ 10.67 million $ 92,790
May 3, 4 AM $ 0.446
-0.29%
$ 10.64 million $ 101,145
May 3, 3 AM $ 0.448
-0.42%
$ 10.69 million $ 102,998