Aerovek Aviation Historical Data

AERO Page 42
Download
Date Close Price change Market cap Trading volume
Jun 7, 5 PM $0.331
+0.00%
$7.91 million $72,140
Jun 7, 4 PM $0.331
+0.36%
$7.91 million $72,703
Jun 7, 3 PM $0.33
-0.06%
$7.88 million $71,573
Jun 7, 2 PM $0.329
+0.37%
$7.87 million $72,110
Jun 7, 1 PM $0.328
+0.06%
$7.83 million $69,978
Jun 7, 12 PM $0.327
-1.80%
$7.82 million $69,218
Jun 7, 11 AM $0.334
+1.34%
$7.97 million $67,749
Jun 7, 10 AM $0.33
-1.02%
$7.87 million $66,791
Jun 7, 9 AM $0.332
-0.69%
$7.93 million $67,880
Jun 7, 8 AM $0.334
+1.06%
$7.97 million $67,430
Jun 7, 7 AM $0.33
-0.03%
$7.89 million $68,099
Jun 7, 6 AM $0.33
+0.40%
$7.88 million $69,210
Jun 7, 5 AM $0.329
+0.00%
$7.86 million $69,147
Jun 7, 4 AM $0.329
+0.55%
$7.85 million $73,284
Jun 7, 3 AM $0.327
+0.37%
$7.81 million $81,369
Jun 7, 2 AM $0.325
+0.00%
$7.77 million $85,846
Jun 7, 1 AM $0.325
+2.14%
$7.76 million $86,104
Jun 7, 12 AM $0.318
-0.09%
$7.6 million $83,907
Jun 6, 11 PM $0.318
+0.73%
$7.6 million $86,152
Jun 6, 10 PM $0.316
-0.25%
$7.56 million $88,042
Jun 6, 9 PM $0.318
+0.47%
$7.58 million $90,419
Jun 6, 8 PM $0.315
-0.13%
$7.53 million $104,375
Jun 6, 7 PM $0.316
-0.16%
$7.54 million $124,313
Jun 6, 6 PM $0.316
+0.00%
$7.55 million $147,167
Jun 6, 5 PM $0.316
-0.94%
$7.55 million $159,898
Jun 6, 4 PM $0.32
+0.25%
$7.63 million $178,133
Jun 6, 3 PM $0.32
-0.28%
$7.63 million $205,475
Jun 6, 2 PM $0.321
+0.41%
$7.66 million $216,248
Jun 6, 1 PM $0.32
-0.71%
$7.63 million $228,067
Jun 6, 12 PM $0.321
+0.25%
$7.66 million $229,947
Jun 6, 11 AM $0.32
+1.20%
$7.64 million $233,474
Jun 6, 10 AM $0.314
-1.26%
$7.51 million $236,353
Jun 6, 9 AM $0.318
-1.55%
$7.6 million $236,279
Jun 6, 8 AM $0.322
+1.03%
$7.7 million $238,013
Jun 6, 7 AM $0.32
+0.76%
$7.63 million $250,613
Jun 6, 6 AM $0.317
-0.25%
$7.58 million $253,387
Jun 6, 5 AM $0.317
+2.32%
$7.58 million $270,566
Jun 6, 4 AM $0.308
-2.78%
$7.36 million $271,439
Jun 6, 3 AM $0.317
-1.40%
$7.58 million $283,482
Jun 6, 2 AM $0.321
-0.28%
$7.68 million $283,150
Jun 6, 1 AM $0.322
-0.43%
$7.69 million $282,398
Jun 6, 12 AM $0.323
+1.09%
$7.72 million $283,589
Jun 5, 11 PM $0.318
-1.91%
$7.6 million $281,745
Jun 5, 10 PM $0.325
-0.79%
$7.76 million $280,437
Jun 5, 9 PM $0.327
+2.00%
$7.81 million $285,455
Jun 5, 8 PM $0.32
+1.59%
$7.65 million $279,992
Jun 5, 7 PM $0.315
+1.68%
$7.53 million $262,359
Jun 5, 6 PM $0.31
-3.15%
$7.41 million $239,982
Jun 5, 5 PM $0.32
-2.47%
$7.64 million $228,197
Jun 5, 4 PM $0.327
+1.11%
$7.82 million $211,148