Aerovek Aviation Historical Data

AERO Page 46
Download
Date Close Price change Market cap Trading volume
Feb 8, 2 AM $ 0.323
-0.52%
$ 7.7 million $ 265,774
Feb 8, 1 AM $ 0.325
-0.28%
$ 7.76 million $ 267,999
Feb 8, 12 AM $ 0.326
-0.09%
$ 7.77 million $ 275,528
Feb 7, 11 PM $ 0.326
-0.49%
$ 7.79 million $ 315,973
Feb 7, 10 PM $ 0.328
+0.00%
$ 7.82 million $ 320,798
Feb 7, 9 PM $ 0.327
-0.64%
$ 7.82 million $ 327,416
Feb 7, 8 PM $ 0.33
+0.92%
$ 7.87 million $ 336,579
Feb 7, 7 PM $ 0.327
-0.21%
$ 7.81 million $ 345,458
Feb 7, 6 PM $ 0.329
+1.32%
$ 7.86 million $ 352,618
Feb 7, 5 PM $ 0.326
+0.56%
$ 7.77 million $ 382,081
Feb 7, 4 PM $ 0.324
+0.81%
$ 7.74 million $ 421,771
Feb 7, 3 PM $ 0.321
+0.72%
$ 7.67 million $ 397,891
Feb 7, 2 PM $ 0.32
-1.69%
$ 7.64 million $ 420,244
Feb 7, 1 PM $ 0.325
-0.67%
$ 7.75 million $ 513,608
Feb 7, 12 PM $ 0.327
+1.81%
$ 7.81 million $ 572,971
Feb 7, 11 AM $ 0.319
-0.28%
$ 7.61 million $ 589,439
Feb 7, 10 AM $ 0.32
-0.06%
$ 7.63 million $ 591,001
Feb 7, 9 AM $ 0.32
-0.71%
$ 7.65 million $ 599,828
Feb 7, 8 AM $ 0.323
+0.40%
$ 7.7 million $ 604,878
Feb 7, 7 AM $ 0.322
-1.68%
$ 7.7 million $ 617,045
Feb 7, 6 AM $ 0.33
-0.42%
$ 7.89 million $ 619,680
Feb 7, 5 AM $ 0.332
-0.63%
$ 7.92 million $ 660,266
Feb 7, 4 AM $ 0.334
+0.06%
$ 7.97 million $ 681,725
Feb 7, 3 AM $ 0.334
+0.18%
$ 7.96 million $ 690,258
Feb 7, 2 AM $ 0.331
-0.63%
$ 7.91 million $ 702,396
Feb 7, 1 AM $ 0.333
+0.39%
$ 7.96 million $ 748,286
Feb 7, 12 AM $ 0.334
-0.12%
$ 7.97 million $ 783,344
Feb 6, 11 PM $ 0.334
-1.33%
$ 7.97 million $ 914,905
Feb 6, 10 PM $ 0.338
+1.99%
$ 8.08 million $ 931,560
Feb 6, 9 PM $ 0.332
+0.21%
$ 7.93 million $ 958,620
Feb 6, 8 PM $ 0.334
+0.33%
$ 7.96 million $ 986,277
Feb 6, 7 PM $ 0.331
-0.63%
$ 7.9 million $ 1.03 million
Feb 6, 6 PM $ 0.333
-2.14%
$ 7.95 million $ 1.04 million
Feb 6, 5 PM $ 0.342
+2.27%
$ 8.18 million $ 1.03 million
Feb 6, 4 PM $ 0.337
+2.21%
$ 8.05 million $ 1.03 million
Feb 6, 3 PM $ 0.331
-0.48%
$ 7.9 million $ 1.03 million
Feb 6, 2 PM $ 0.337
+2.87%
$ 8.04 million $ 1.05 million
Feb 6, 1 PM $ 0.328
+2.85%
$ 7.84 million $ 974,139
Feb 6, 12 PM $ 0.319
+0.25%
$ 7.63 million $ 921,716
Feb 6, 11 AM $ 0.319
+1.01%
$ 7.62 million $ 911,615
Feb 6, 10 AM $ 0.316
+0.96%
$ 7.54 million $ 940,494
Feb 6, 9 AM $ 0.313
+1.92%
$ 7.47 million $ 938,961
Feb 6, 8 AM $ 0.306
-1.48%
$ 7.32 million $ 942,301
Feb 6, 7 AM $ 0.311
-0.13%
$ 7.43 million $ 929,168
Feb 6, 6 AM $ 0.311
-1.61%
$ 7.44 million $ 911,367
Feb 6, 5 AM $ 0.317
+4.42%
$ 7.56 million $ 895,899
Feb 6, 4 AM $ 0.303
+0.40%
$ 7.24 million $ 904,260
Feb 6, 3 AM $ 0.302
+0.27%
$ 7.21 million $ 903,571
Feb 6, 2 AM $ 0.302
-2.01%
$ 7.22 million $ 902,837
Feb 6, 1 AM $ 0.309
+4.93%
$ 7.37 million $ 859,972