Aerovek Aviation Historical Data

AERO Page 41
Download
Date Close Price change Market cap Trading volume
Feb 18, 7 AM $ 0.325
+1.41%
$ 7.75 million $ 160,514
Feb 18, 6 AM $ 0.321
+1.10%
$ 7.67 million $ 155,806
Feb 18, 5 AM $ 0.318
+0.44%
$ 7.59 million $ 153,348
Feb 18, 4 AM $ 0.316
-0.03%
$ 7.56 million $ 154,721
Feb 18, 3 AM $ 0.316
+0.80%
$ 7.56 million $ 154,715
Feb 18, 2 AM $ 0.314
+0.51%
$ 7.5 million $ 155,498
Feb 18, 1 AM $ 0.312
-0.64%
$ 7.46 million $ 159,675
Feb 18, 12 AM $ 0.315
-0.57%
$ 7.52 million $ 168,023
Feb 17, 11 PM $ 0.315
+0.10%
$ 7.53 million $ 187,361
Feb 17, 10 PM $ 0.316
+0.35%
$ 7.56 million $ 187,130
Feb 17, 9 PM $ 0.315
-0.06%
$ 7.53 million $ 191,498
Feb 17, 8 PM $ 0.316
+0.51%
$ 7.56 million $ 196,472
Feb 17, 7 PM $ 0.315
-0.38%
$ 7.53 million $ 195,966
Feb 17, 6 PM $ 0.317
+1.70%
$ 7.56 million $ 197,626
Feb 17, 5 PM $ 0.311
-1.08%
$ 7.43 million $ 195,223
Feb 17, 4 PM $ 0.316
+2.00%
$ 7.56 million $ 193,655
Feb 17, 3 PM $ 0.31
-0.06%
$ 7.41 million $ 201,812
Feb 17, 2 PM $ 0.313
-2.68%
$ 7.47 million $ 187,169
Feb 17, 1 PM $ 0.318
+0.54%
$ 7.59 million $ 189,089
Feb 17, 12 PM $ 0.316
+0.13%
$ 7.55 million $ 209,714
Feb 17, 11 AM $ 0.315
-0.03%
$ 7.52 million $ 207,625
Feb 17, 10 AM $ 0.315
-0.88%
$ 7.53 million $ 206,536
Feb 17, 9 AM $ 0.317
+0.03%
$ 7.58 million $ 204,396
Feb 17, 8 AM $ 0.318
-0.66%
$ 7.58 million $ 206,420
Feb 17, 7 AM $ 0.32
-0.53%
$ 7.64 million $ 204,439
Feb 17, 6 AM $ 0.321
+0.38%
$ 7.65 million $ 213,259
Feb 17, 5 AM $ 0.32
-0.56%
$ 7.65 million $ 215,175
Feb 17, 4 AM $ 0.322
-0.31%
$ 7.69 million $ 216,959
Feb 17, 3 AM $ 0.323
-0.62%
$ 7.7 million $ 220,079
Feb 17, 2 AM $ 0.326
-0.49%
$ 7.77 million $ 219,133
Feb 17, 1 AM $ 0.327
-0.15%
$ 7.81 million $ 216,982
Feb 17, 12 AM $ 0.328
+1.67%
$ 7.83 million $ 202,336
Feb 16, 11 PM $ 0.321
+0.41%
$ 7.67 million $ 184,160
Feb 16, 10 PM $ 0.319
+0.31%
$ 7.63 million $ 190,852
Feb 16, 9 PM $ 0.318
+1.05%
$ 7.6 million $ 190,864
Feb 16, 8 PM $ 0.314
+0.58%
$ 7.49 million $ 182,594
Feb 16, 7 PM $ 0.312
+0.06%
$ 7.44 million $ 180,712
Feb 16, 6 PM $ 0.312
-0.22%
$ 7.44 million $ 177,543
Feb 16, 5 PM $ 0.312
+0.00%
$ 7.45 million $ 181,555
Feb 16, 4 PM $ 0.313
+1.03%
$ 7.46 million $ 185,176
Feb 16, 3 PM $ 0.308
-2.74%
$ 7.36 million $ 177,110
Feb 16, 2 PM $ 0.319
+2.05%
$ 7.61 million $ 177,131
Feb 16, 1 PM $ 0.315
-0.88%
$ 7.52 million $ 157,864
Feb 16, 12 PM $ 0.316
+0.93%
$ 7.56 million $ 150,415
Feb 16, 11 AM $ 0.312
-0.32%
$ 7.45 million $ 157,762
Feb 16, 10 AM $ 0.314
-0.29%
$ 7.49 million $ 166,859
Feb 16, 9 AM $ 0.315
+0.41%
$ 7.52 million $ 173,012
Feb 16, 8 AM $ 0.313
+0.22%
$ 7.48 million $ 178,487
Feb 16, 7 AM $ 0.313
+0.80%
$ 7.48 million $ 184,975
Feb 16, 6 AM $ 0.311
+0.55%
$ 7.42 million $ 175,628