Aerovek Aviation Historical Data

AERO Page 47
Download
Date Close Price change Market cap Trading volume
Feb 6, 1 AM $ 0.309
+4.93%
$ 7.37 million $ 859,972
Feb 6, 12 AM $ 0.295
+0.34%
$ 7.05 million $ 837,072
Feb 5, 11 PM $ 0.293
-1.38%
$ 7 million $ 665,965
Feb 5, 10 PM $ 0.297
+0.13%
$ 7.1 million $ 644,071
Feb 5, 9 PM $ 0.299
+1.39%
$ 7.13 million $ 611,186
Feb 5, 8 PM $ 0.294
-2.88%
$ 7.02 million $ 582,643
Feb 5, 7 PM $ 0.303
-0.62%
$ 7.24 million $ 532,114
Feb 5, 6 PM $ 0.305
-1.93%
$ 7.29 million $ 525,748
Feb 5, 5 PM $ 0.314
-0.98%
$ 7.49 million $ 518,794
Feb 5, 4 PM $ 0.317
-0.69%
$ 7.56 million $ 488,034
Feb 5, 3 PM $ 0.322
-3.71%
$ 7.69 million $ 460,440
Feb 5, 2 PM $ 0.334
-0.30%
$ 7.99 million $ 399,980
Feb 5, 1 PM $ 0.332
-0.42%
$ 7.94 million $ 392,508
Feb 5, 12 PM $ 0.335
-0.51%
$ 7.99 million $ 387,093
Feb 5, 11 AM $ 0.337
-0.59%
$ 8.05 million $ 375,151
Feb 5, 10 AM $ 0.341
-1.82%
$ 8.13 million $ 359,378
Feb 5, 9 AM $ 0.347
-0.14%
$ 8.28 million $ 351,163
Feb 5, 8 AM $ 0.346
+0.87%
$ 8.27 million $ 344,108
Feb 5, 7 AM $ 0.343
-0.41%
$ 8.2 million $ 344,719
Feb 5, 6 AM $ 0.344
-0.29%
$ 8.22 million $ 347,554
Feb 5, 5 AM $ 0.344
-0.43%
$ 8.23 million $ 341,517
Feb 5, 4 AM $ 0.346
+0.12%
$ 8.26 million $ 310,611
Feb 5, 3 AM $ 0.346
-2.04%
$ 8.25 million $ 306,363
Feb 5, 2 AM $ 0.353
-0.93%
$ 8.43 million $ 294,642
Feb 5, 1 AM $ 0.357
-0.72%
$ 8.52 million $ 290,425
Feb 5, 12 AM $ 0.36
+0.03%
$ 8.61 million $ 274,530
Feb 4, 11 PM $ 0.361
+0.90%
$ 8.61 million $ 274,693
Feb 4, 10 PM $ 0.359
-0.28%
$ 8.56 million $ 270,198
Feb 4, 9 PM $ 0.359
-1.51%
$ 8.57 million $ 272,187
Feb 4, 8 PM $ 0.363
-1.01%
$ 8.68 million $ 281,754
Feb 4, 7 PM $ 0.367
+1.63%
$ 8.77 million $ 300,749
Feb 4, 6 PM $ 0.363
+2.25%
$ 8.67 million $ 306,747
Feb 4, 5 PM $ 0.355
-1.17%
$ 8.48 million $ 305,947
Feb 4, 4 PM $ 0.355
-1.11%
$ 8.48 million $ 303,551
Feb 4, 3 PM $ 0.359
-2.29%
$ 8.58 million $ 296,660
Feb 4, 2 PM $ 0.368
-0.08%
$ 8.78 million $ 294,344
Feb 4, 1 PM $ 0.372
-0.96%
$ 8.88 million $ 297,436
Feb 4, 12 PM $ 0.374
-0.32%
$ 8.93 million $ 295,829
Feb 4, 11 AM $ 0.375
-0.21%
$ 8.96 million $ 298,333
Feb 4, 10 AM $ 0.376
-0.66%
$ 8.98 million $ 289,476
Feb 4, 9 AM $ 0.379
-0.45%
$ 9.04 million $ 287,569
Feb 4, 8 AM $ 0.379
-0.26%
$ 9.06 million $ 309,281
Feb 4, 7 AM $ 0.38
-0.26%
$ 9.08 million $ 311,320
Feb 4, 6 AM $ 0.381
+1.09%
$ 9.1 million $ 303,115
Feb 4, 5 AM $ 0.379
-0.11%
$ 9.04 million $ 289,198
Feb 4, 4 AM $ 0.379
-0.03%
$ 9.06 million $ 304,706
Feb 4, 3 AM $ 0.379
+0.88%
$ 9.05 million $ 327,360
Feb 4, 2 AM $ 0.376
-1.18%
$ 8.98 million $ 323,348
Feb 4, 1 AM $ 0.38
+0.77%
$ 9.07 million $ 330,139
Feb 4, 12 AM $ 0.378
+1.01%
$ 9.03 million $ 330,108