Aerovek Aviation Historical Data

AERO Page 5
Download
Date Close Price change Market cap Trading volume
Jun 18, 12 PM $ 0.479
+3.10%
$ 11.43 million $ 670,768
Jun 18, 11 AM $ 0.464
-0.90%
$ 11.09 million $ 654,632
Jun 18, 10 AM $ 0.464
-0.45%
$ 11.08 million $ 698,058
Jun 18, 9 AM $ 0.467
-0.09%
$ 11.16 million $ 674,771
Jun 18, 8 AM $ 0.468
+1.85%
$ 11.16 million $ 688,297
Jun 18, 7 AM $ 0.458
+3.24%
$ 10.94 million $ 688,695
Jun 18, 6 AM $ 0.444
+1.37%
$ 10.61 million $ 680,646
Jun 18, 5 AM $ 0.438
+0.39%
$ 10.47 million $ 695,524
Jun 18, 4 AM $ 0.437
-1.09%
$ 10.45 million $ 702,415
Jun 18, 3 AM $ 0.439
-1.70%
$ 10.49 million $ 704,983
Jun 18, 2 AM $ 0.447
+1.13%
$ 10.68 million $ 708,748
Jun 18, 1 AM $ 0.442
-0.50%
$ 10.56 million $ 724,702
Jun 18, 12 AM $ 0.444
+1.48%
$ 10.61 million $ 718,875
Jun 17, 11 PM $ 0.438
-3.91%
$ 10.46 million $ 706,853
Jun 17, 10 PM $ 0.456
-1.94%
$ 10.88 million $ 690,720
Jun 17, 9 PM $ 0.464
-0.13%
$ 11.09 million $ 688,368
Jun 17, 8 PM $ 0.465
-2.47%
$ 11.1 million $ 680,933
Jun 17, 7 PM $ 0.477
-7.92%
$ 11.39 million $ 639,145
Jun 17, 6 PM $ 0.521
+0.56%
$ 12.44 million $ 639,919
Jun 17, 5 PM $ 0.516
+0.19%
$ 12.33 million $ 615,220
Jun 17, 4 PM $ 0.515
+1.50%
$ 12.31 million $ 602,812
Jun 17, 3 PM $ 0.514
+2.99%
$ 12.27 million $ 639,409
Jun 17, 2 PM $ 0.498
+1.20%
$ 11.89 million $ 732,336
Jun 17, 1 PM $ 0.493
-0.34%
$ 11.78 million $ 767,087
Jun 17, 12 PM $ 0.495
+0.51%
$ 11.82 million $ 786,805
Jun 17, 11 AM $ 0.493
-3.01%
$ 11.77 million $ 886,619
Jun 17, 10 AM $ 0.506
+1.06%
$ 12.08 million $ 875,121
Jun 17, 9 AM $ 0.507
+2.36%
$ 12.11 million $ 891,271
Jun 17, 8 AM $ 0.494
+0.67%
$ 11.81 million $ 869,837
Jun 17, 7 AM $ 0.495
-1.14%
$ 11.82 million $ 867,899
Jun 17, 6 AM $ 0.5
+2.90%
$ 11.94 million $ 869,493
Jun 17, 5 AM $ 0.485
+0.29%
$ 11.58 million $ 857,540
Jun 17, 4 AM $ 0.487
-0.20%
$ 11.63 million $ 853,233
Jun 17, 3 AM $ 0.487
-0.08%
$ 11.64 million $ 860,702
Jun 17, 2 AM $ 0.489
+3.30%
$ 11.68 million $ 861,185
Jun 17, 1 AM $ 0.471
-0.11%
$ 11.26 million $ 849,912
Jun 17, 12 AM $ 0.474
+0.74%
$ 11.33 million $ 850,804
Jun 16, 11 PM $ 0.47
-0.68%
$ 11.22 million $ 848,302
Jun 16, 10 PM $ 0.475
+0.64%
$ 11.34 million $ 852,819
Jun 16, 9 PM $ 0.472
-1.44%
$ 11.27 million $ 852,025
Jun 16, 8 PM $ 0.479
+4.04%
$ 11.43 million $ 853,165
Jun 16, 7 PM $ 0.464
-5.77%
$ 11.08 million $ 807,490
Jun 16, 6 PM $ 0.496
+0.04%
$ 11.85 million $ 729,749
Jun 16, 5 PM $ 0.494
+1.60%
$ 11.8 million $ 705,855
Jun 16, 4 PM $ 0.491
+0.37%
$ 11.73 million $ 693,167
Jun 16, 3 PM $ 0.487
+8.03%
$ 11.64 million $ 647,050
Jun 16, 2 PM $ 0.45
-1.96%
$ 10.75 million $ 526,899
Jun 16, 1 PM $ 0.459
-2.30%
$ 10.97 million $ 499,373
Jun 16, 12 PM $ 0.469
+0.21%
$ 11.21 million $ 482,440
Jun 16, 11 AM $ 0.464
+0.45%
$ 11.09 million $ 413,298