Aerovek Aviation Historical Data

AERO Page 43
Download
Date Close Price change Market cap Trading volume
Jun 5, 4 PM $0.327
+1.11%
$7.82 million $211,148
Jun 5, 3 PM $0.324
-1.61%
$7.74 million $185,605
Jun 5, 2 PM $0.329
-0.84%
$7.85 million $175,115
Jun 5, 1 PM $0.333
-0.42%
$7.95 million $171,239
Jun 5, 12 PM $0.335
-0.03%
$7.99 million $176,245
Jun 5, 11 AM $0.336
-0.50%
$8.02 million $173,808
Jun 5, 10 AM $0.337
-0.65%
$8.06 million $171,552
Jun 5, 9 AM $0.339
+0.71%
$8.1 million $173,035
Jun 5, 8 AM $0.338
-0.76%
$8.06 million $179,630
Jun 5, 7 AM $0.34
+1.46%
$8.13 million $174,297
Jun 5, 6 AM $0.335
-1.27%
$8.01 million $172,956
Jun 5, 5 AM $0.34
-1.53%
$8.12 million $157,474
Jun 5, 4 AM $0.343
-0.55%
$8.19 million $152,909
Jun 5, 3 AM $0.346
-0.20%
$8.25 million $134,068
Jun 5, 2 AM $0.347
-1.70%
$8.29 million $130,891
Jun 5, 1 AM $0.353
-0.28%
$8.44 million $180,991
Jun 5, 12 AM $0.356
-0.25%
$8.5 million $188,360
Jun 4, 11 PM $0.356
+0.62%
$8.5 million $191,106
Jun 4, 10 PM $0.354
+0.08%
$8.45 million $192,253
Jun 4, 9 PM $0.354
-1.67%
$8.46 million $193,752
Jun 4, 8 PM $0.361
-1.39%
$8.61 million $193,742
Jun 4, 7 PM $0.366
-0.27%
$8.74 million $198,233
Jun 4, 6 PM $0.366
+0.58%
$8.75 million $201,360
Jun 4, 5 PM $0.361
-0.85%
$8.63 million $202,563
Jun 4, 4 PM $0.365
-0.73%
$8.71 million $202,067
Jun 4, 3 PM $0.366
+0.16%
$8.75 million $206,606
Jun 4, 2 PM $0.366
+0.08%
$8.75 million $206,608
Jun 4, 1 PM $0.367
+0.91%
$8.77 million $199,234
Jun 4, 12 PM $0.365
+2.79%
$8.71 million $195,124
Jun 4, 11 AM $0.354
+1.11%
$8.47 million $194,488
Jun 4, 10 AM $0.352
-0.76%
$8.4 million $194,502
Jun 4, 9 AM $0.354
-1.56%
$8.46 million $196,110
Jun 4, 8 AM $0.359
-0.08%
$8.57 million $191,835
Jun 4, 7 AM $0.36
-0.96%
$8.59 million $183,814
Jun 4, 6 AM $0.364
+0.75%
$8.69 million $181,157
Jun 4, 5 AM $0.362
-0.47%
$8.65 million $180,422
Jun 4, 4 AM $0.364
+0.22%
$8.7 million $182,077
Jun 4, 3 AM $0.364
+2.39%
$8.7 million $182,807
Jun 4, 2 AM $0.356
+0.17%
$8.49 million $187,576
Jun 4, 1 AM $0.357
-1.52%
$8.52 million $136,876
Jun 4, 12 AM $0.362
-1.44%
$8.64 million $134,210
Jun 3, 11 PM $0.367
-0.62%
$8.78 million $133,566
Jun 3, 10 PM $0.371
-0.85%
$8.86 million $140,089
Jun 3, 9 PM $0.373
+3.43%
$8.92 million $153,252
Jun 3, 8 PM $0.363
-1.36%
$8.67 million $165,705
Jun 3, 7 PM $0.368
-1.10%
$8.79 million $161,311
Jun 3, 6 PM $0.372
+0.27%
$8.89 million $170,335
Jun 3, 5 PM $0.372
+0.43%
$8.88 million $171,007
Jun 3, 4 PM $0.369
-1.31%
$8.82 million $176,721
Jun 3, 3 PM $0.375
-0.42%
$8.97 million $183,191