Aerovek Aviation Historical Data

AERO Page 5
Download
Date Close Price change Market cap Trading volume
Aug 22, 2 AM $0.5
+1.40%
$11.93 million $332,383
Aug 22, 1 AM $0.494
+0.35%
$11.8 million $326,312
Aug 22, 12 AM $0.492
+1.15%
$11.74 million $323,027
Aug 21, 11 PM $0.485
+0.87%
$11.59 million $314,195
Aug 21, 10 PM $0.483
+0.10%
$11.53 million $318,941
Aug 21, 9 PM $0.48
+2.06%
$11.47 million $308,726
Aug 21, 8 PM $0.47
+0.17%
$11.23 million $297,430
Aug 21, 7 PM $0.469
+0.32%
$11.2 million $299,981
Aug 21, 6 PM $0.468
-1.08%
$11.16 million $305,741
Aug 21, 5 PM $0.473
-1.38%
$11.29 million $294,745
Aug 21, 4 PM $0.48
-0.27%
$11.47 million $272,871
Aug 21, 3 PM $0.482
-0.45%
$11.51 million $278,494
Aug 21, 2 PM $0.482
+0.73%
$11.5 million $282,396
Aug 21, 1 PM $0.483
-0.10%
$11.53 million $275,747
Aug 21, 12 PM $0.483
+0.58%
$11.55 million $265,830
Aug 21, 11 AM $0.483
-0.29%
$11.54 million $316,325
Aug 21, 10 AM $0.487
+0.37%
$11.64 million $306,635
Aug 21, 9 AM $0.485
-1.20%
$11.57 million $306,195
Aug 21, 8 AM $0.499
+1.96%
$11.92 million $286,743
Aug 21, 7 AM $0.489
+0.80%
$11.67 million $304,264
Aug 21, 6 AM $0.484
-0.02%
$11.55 million $304,424
Aug 21, 5 AM $0.484
+0.17%
$11.56 million $315,652
Aug 21, 4 AM $0.483
+0.15%
$11.53 million $321,753
Aug 21, 3 AM $0.482
-0.08%
$11.51 million $345,924
Aug 21, 2 AM $0.483
-0.47%
$11.53 million $351,868
Aug 21, 1 AM $0.486
+1.06%
$11.61 million $356,803
Aug 21, 12 AM $0.481
+0.40%
$11.48 million $361,968
Aug 20, 11 PM $0.481
+1.09%
$11.48 million $368,188
Aug 20, 10 PM $0.476
-0.04%
$11.37 million $359,904
Aug 20, 9 PM $0.478
+0.29%
$11.41 million $361,894
Aug 20, 8 PM $0.476
-0.10%
$11.37 million $366,865
Aug 20, 7 PM $0.476
+0.38%
$11.37 million $360,746
Aug 20, 6 PM $0.474
-1.60%
$11.33 million $361,874
Aug 20, 5 PM $0.484
-0.82%
$11.56 million $354,940
Aug 20, 4 PM $0.488
+0.33%
$11.66 million $352,830
Aug 20, 3 PM $0.487
+1.23%
$11.63 million $350,328
Aug 20, 2 PM $0.478
-0.06%
$11.42 million $358,925
Aug 20, 1 PM $0.478
-0.71%
$11.41 million $355,355
Aug 20, 12 PM $0.481
+1.54%
$11.49 million $338,682
Aug 20, 11 AM $0.473
+0.08%
$11.29 million $281,884
Aug 20, 10 AM $0.472
+0.53%
$11.27 million $281,930
Aug 20, 9 AM $0.469
-0.57%
$11.2 million $277,300
Aug 20, 8 AM $0.473
+1.48%
$11.3 million $271,394
Aug 20, 7 AM $0.466
-0.70%
$11.12 million $252,247
Aug 20, 6 AM $0.469
+0.90%
$11.2 million $249,502
Aug 20, 5 AM $0.465
+0.78%
$11.11 million $234,708
Aug 20, 4 AM $0.462
+1.38%
$11.03 million $225,420
Aug 20, 3 AM $0.454
+0.31%
$10.84 million $198,484
Aug 20, 2 AM $0.454
-0.26%
$10.83 million $190,261
Aug 20, 1 AM $0.455
+0.69%
$10.86 million $185,010