Aerovek Aviation Historical Data

AERO Page 4
Download
Date Close Price change Market cap Trading volume
Aug 24, 3 AM $0.471
-0.04%
$11.24 million $234,070
Aug 24, 2 AM $0.471
+0.86%
$11.26 million $233,677
Aug 24, 1 AM $0.469
-1.43%
$11.19 million $228,499
Aug 24, 12 AM $0.476
-0.73%
$11.37 million $227,668
Aug 23, 11 PM $0.482
+1.15%
$11.51 million $228,626
Aug 23, 10 PM $0.477
-0.73%
$11.39 million $223,954
Aug 23, 9 PM $0.482
+0.21%
$11.5 million $216,951
Aug 23, 8 PM $0.478
-0.19%
$11.42 million $215,027
Aug 23, 7 PM $0.48
-0.10%
$11.46 million $213,069
Aug 23, 6 PM $0.48
+0.65%
$11.47 million $214,731
Aug 23, 5 PM $0.477
-0.08%
$11.4 million $198,922
Aug 23, 4 PM $0.478
+0.10%
$11.42 million $197,082
Aug 23, 3 PM $0.479
+1.29%
$11.44 million $188,202
Aug 23, 2 PM $0.475
+1.32%
$11.33 million $175,187
Aug 23, 1 PM $0.467
-0.09%
$11.16 million $152,758
Aug 23, 12 PM $0.47
+2.00%
$11.21 million $139,351
Aug 23, 11 AM $0.461
+1.21%
$11.01 million $134,709
Aug 23, 10 AM $0.455
+0.29%
$10.85 million $136,663
Aug 23, 9 AM $0.453
+0.00%
$10.82 million $143,423
Aug 23, 8 AM $0.451
+0.78%
$10.78 million $146,162
Aug 23, 7 AM $0.447
-0.33%
$10.68 million $165,923
Aug 23, 6 AM $0.449
+1.06%
$10.72 million $171,334
Aug 23, 5 AM $0.445
-0.51%
$10.62 million $177,012
Aug 23, 4 AM $0.45
-1.25%
$10.75 million $250,663
Aug 23, 3 AM $0.456
-0.98%
$10.89 million $260,560
Aug 23, 2 AM $0.46
-0.26%
$11 million $268,928
Aug 23, 1 AM $0.462
-0.64%
$11.04 million $274,877
Aug 23, 12 AM $0.465
+0.22%
$11.11 million $279,962
Aug 22, 11 PM $0.465
+0.93%
$11.11 million $290,996
Aug 22, 10 PM $0.461
+1.03%
$11 million $296,959
Aug 22, 9 PM $0.456
-1.26%
$10.89 million $308,447
Aug 22, 8 PM $0.463
-0.19%
$11.05 million $319,529
Aug 22, 7 PM $0.465
+1.00%
$11.1 million $323,932
Aug 22, 6 PM $0.461
-0.73%
$11 million $324,755
Aug 22, 5 PM $0.465
+0.00%
$11.1 million $342,698
Aug 22, 4 PM $0.465
+1.35%
$11.11 million $366,502
Aug 22, 3 PM $0.459
-0.67%
$10.97 million $371,117
Aug 22, 2 PM $0.462
-2.02%
$11.03 million $373,508
Aug 22, 1 PM $0.472
+0.85%
$11.28 million $380,907
Aug 22, 12 PM $0.469
+1.30%
$11.21 million $413,296
Aug 22, 11 AM $0.462
-0.47%
$11.04 million $417,000
Aug 22, 10 AM $0.465
-0.17%
$11.11 million $421,726
Aug 22, 9 AM $0.467
-0.15%
$11.16 million $421,053
Aug 22, 8 AM $0.469
-1.80%
$11.21 million $441,360
Aug 22, 7 AM $0.477
-0.71%
$11.39 million $434,905
Aug 22, 6 AM $0.479
+0.61%
$11.45 million $434,015
Aug 22, 5 AM $0.476
-5.52%
$11.37 million $429,283
Aug 22, 4 AM $0.505
+1.00%
$12.05 million $356,317
Aug 22, 3 AM $0.5
-0.69%
$11.95 million $344,899
Aug 22, 2 AM $0.5
+1.40%
$11.93 million $332,383