Aerovek Aviation Historical Data

AERO Page 40
Download
Date Close Price change Market cap Trading volume
Jun 11, 7 PM $0.352
+0.40%
$8.4 million $100,608
Jun 11, 6 PM $0.351
-0.31%
$8.38 million $99,039
Jun 11, 5 PM $0.35
+2.85%
$8.37 million $95,009
Jun 11, 4 PM $0.34
-0.56%
$8.12 million $86,542
Jun 11, 3 PM $0.341
-0.82%
$8.13 million $89,134
Jun 11, 2 PM $0.343
+0.09%
$8.2 million $89,993
Jun 11, 1 PM $0.344
+0.32%
$8.2 million $91,417
Jun 11, 12 PM $0.342
-1.15%
$8.18 million $94,162
Jun 11, 11 AM $0.346
+0.52%
$8.26 million $91,846
Jun 11, 10 AM $0.344
+0.03%
$8.21 million $92,285
Jun 11, 9 AM $0.344
+0.53%
$8.22 million $91,955
Jun 11, 8 AM $0.342
+0.50%
$8.16 million $90,027
Jun 11, 7 AM $0.34
+0.15%
$8.12 million $92,610
Jun 11, 6 AM $0.34
+0.29%
$8.13 million $94,374
Jun 11, 5 AM $0.339
-0.70%
$8.1 million $93,702
Jun 11, 4 AM $0.342
+0.53%
$8.16 million $93,184
Jun 11, 3 AM $0.338
+0.42%
$8.06 million $91,877
Jun 11, 2 AM $0.335
-0.92%
$8 million $93,673
Jun 11, 1 AM $0.338
+1.17%
$8.07 million $94,205
Jun 11, 12 AM $0.335
+0.96%
$8.01 million $95,214
Jun 10, 11 PM $0.332
+0.58%
$7.92 million $94,261
Jun 10, 10 PM $0.33
+0.55%
$7.88 million $92,176
Jun 10, 9 PM $0.33
-0.75%
$7.89 million $86,586
Jun 10, 8 PM $0.333
-0.27%
$7.96 million $82,925
Jun 10, 7 PM $0.334
-0.15%
$7.98 million $79,691
Jun 10, 6 PM $0.334
-0.48%
$7.98 million $78,817
Jun 10, 5 PM $0.337
-0.15%
$8.05 million $78,453
Jun 10, 4 PM $0.337
-1.29%
$8.04 million $79,503
Jun 10, 3 PM $0.341
+1.10%
$8.14 million $82,038
Jun 10, 2 PM $0.337
-0.47%
$8.05 million $80,991
Jun 10, 1 PM $0.341
+1.52%
$8.13 million $81,156
Jun 10, 12 PM $0.337
+1.36%
$8.04 million $82,191
Jun 10, 11 AM $0.332
+0.58%
$7.93 million $79,719
Jun 10, 10 AM $0.329
+0.34%
$7.86 million $77,370
Jun 10, 9 AM $0.328
+0.24%
$7.84 million $78,467
Jun 10, 8 AM $0.328
-1.30%
$7.82 million $77,093
Jun 10, 7 AM $0.332
+0.76%
$7.93 million $73,510
Jun 10, 6 AM $0.33
+0.27%
$7.87 million $70,946
Jun 10, 5 AM $0.328
-0.09%
$7.82 million $70,634
Jun 10, 4 AM $0.328
-0.52%
$7.84 million $70,418
Jun 10, 3 AM $0.33
+0.36%
$7.88 million $70,080
Jun 10, 2 AM $0.329
-1.26%
$7.85 million $67,836
Jun 10, 1 AM $0.333
+0.33%
$7.95 million $67,623
Jun 10, 12 AM $0.332
+0.15%
$7.92 million $66,884
Jun 9, 11 PM $0.331
-0.21%
$7.91 million $69,693
Jun 9, 10 PM $0.334
-0.09%
$7.96 million $69,509
Jun 9, 9 PM $0.335
-0.54%
$7.99 million $68,958
Jun 9, 8 PM $0.336
+0.48%
$8.03 million $69,344
Jun 9, 7 PM $0.333
-0.33%
$7.95 million $69,161
Jun 9, 6 PM $0.333
+0.39%
$7.96 million $69,890