Aerovek Aviation Historical Data

AERO Page 47
Download
Date Close Price change Market cap Trading volume
May 28, 11 AM $0.412
+0.76%
$9.83 million $178,473
May 28, 10 AM $0.409
+1.16%
$9.76 million $177,838
May 28, 9 AM $0.404
+0.55%
$9.65 million $238,578
May 28, 8 AM $0.402
-0.25%
$9.61 million $239,247
May 28, 7 AM $0.403
+0.65%
$9.63 million $239,204
May 28, 6 AM $0.401
-0.07%
$9.57 million $238,126
May 28, 5 AM $0.4
-0.42%
$9.56 million $231,985
May 28, 4 AM $0.402
+0.05%
$9.6 million $219,944
May 28, 3 AM $0.402
-2.66%
$9.61 million $213,307
May 28, 2 AM $0.414
-0.10%
$9.88 million $202,466
May 28, 1 AM $0.415
-0.46%
$9.91 million $202,140
May 28, 12 AM $0.416
-0.12%
$9.94 million $195,397
May 27, 11 PM $0.417
-0.26%
$9.96 million $192,480
May 27, 10 PM $0.418
-0.21%
$9.98 million $187,154
May 27, 9 PM $0.419
-2.81%
$10 million $181,141
May 27, 8 PM $0.431
+0.37%
$10.29 million $182,444
May 27, 7 PM $0.429
+0.12%
$10.24 million $184,382
May 27, 6 PM $0.428
+0.38%
$10.22 million $176,606
May 27, 5 PM $0.428
-0.77%
$10.22 million $182,128
May 27, 4 PM $0.43
-0.53%
$10.27 million $190,448
May 27, 3 PM $0.432
+1.29%
$10.32 million $197,558
May 27, 2 PM $0.426
-0.49%
$10.16 million $202,583
May 27, 1 PM $0.427
-1.90%
$10.21 million $208,531
May 27, 12 PM $0.436
+0.88%
$10.41 million $207,100
May 27, 11 AM $0.433
-0.41%
$10.34 million $202,680
May 27, 10 AM $0.435
+1.61%
$10.38 million $208,947
May 27, 9 AM $0.428
-0.37%
$10.23 million $151,813
May 27, 8 AM $0.431
+0.65%
$10.29 million $156,462
May 27, 7 AM $0.427
-0.28%
$10.21 million $165,112
May 27, 6 AM $0.429
+0.28%
$10.25 million $170,304
May 27, 5 AM $0.428
+0.16%
$10.22 million $181,755
May 27, 4 AM $0.425
-1.00%
$10.16 million $182,788
May 27, 3 AM $0.429
-0.26%
$10.25 million $181,914
May 27, 2 AM $0.43
-1.06%
$10.27 million $181,367
May 27, 1 AM $0.435
-0.02%
$10.38 million $179,826
May 27, 12 AM $0.434
+0.72%
$10.37 million $179,071
May 26, 11 PM $0.432
+0.56%
$10.32 million $180,696
May 26, 10 PM $0.43
-0.09%
$10.26 million $179,561
May 26, 9 PM $0.433
-0.05%
$10.33 million $176,684
May 26, 8 PM $0.433
-0.37%
$10.34 million $175,420
May 26, 7 PM $0.434
+0.16%
$10.36 million $177,265
May 26, 6 PM $0.432
-0.44%
$10.31 million $177,580
May 26, 5 PM $0.434
-1.94%
$10.37 million $173,989
May 26, 4 PM $0.443
+1.26%
$10.58 million $185,315
May 26, 3 PM $0.44
-2.13%
$10.52 million $190,070
May 26, 2 PM $0.45
+1.01%
$10.74 million $188,244
May 26, 1 PM $0.448
+0.36%
$10.69 million $194,824
May 26, 12 PM $0.444
-0.87%
$10.59 million $196,913
May 26, 11 AM $0.448
-0.11%
$10.7 million $210,609
May 26, 10 AM $0.45
+2.16%
$10.74 million $216,689