Aerovek Aviation Historical Data

AERO Page 57
Download
Date Close Price change Market cap Trading volume
May 8, 1 AM $0.444
-0.29%
$10.6 million $203,626
May 8, 12 AM $0.445
-0.69%
$10.63 million $203,408
May 7, 11 PM $0.448
+0.38%
$10.71 million $202,990
May 7, 10 PM $0.446
+0.22%
$10.64 million $201,391
May 7, 9 PM $0.447
+0.77%
$10.68 million $194,466
May 7, 8 PM $0.444
-1.11%
$10.6 million $194,947
May 7, 7 PM $0.448
+0.29%
$10.7 million $192,126
May 7, 6 PM $0.447
-0.73%
$10.66 million $187,093
May 7, 5 PM $0.447
+0.36%
$10.68 million $182,088
May 7, 4 PM $0.446
+0.36%
$10.65 million $171,450
May 7, 3 PM $0.445
-0.18%
$10.62 million $163,459
May 7, 2 PM $0.446
-1.59%
$10.66 million $156,048
May 7, 1 PM $0.454
-1.03%
$10.84 million $148,289
May 7, 12 PM $0.459
+1.42%
$10.95 million $149,116
May 7, 11 AM $0.452
+0.51%
$10.8 million $143,863
May 7, 10 AM $0.451
+0.47%
$10.77 million $166,373
May 7, 9 AM $0.449
-0.53%
$10.73 million $168,353
May 7, 8 AM $0.453
-0.42%
$10.83 million $169,871
May 7, 7 AM $0.455
+0.22%
$10.85 million $169,984
May 7, 6 AM $0.452
+0.02%
$10.79 million $170,023
May 7, 5 AM $0.452
+0.04%
$10.8 million $170,373
May 7, 4 AM $0.45
+0.90%
$10.74 million $170,528
May 7, 3 AM $0.447
-1.50%
$10.67 million $170,026
May 7, 2 AM $0.453
-0.72%
$10.81 million $165,461
May 7, 1 AM $0.457
+0.13%
$10.92 million $174,138
May 7, 12 AM $0.458
-1.04%
$10.94 million $174,074
May 6, 11 PM $0.462
+0.39%
$11.03 million $183,171
May 6, 10 PM $0.461
-0.86%
$11 million $185,663
May 6, 9 PM $0.465
+0.63%
$11.1 million $192,872
May 6, 8 PM $0.461
-0.13%
$11 million $196,316
May 6, 7 PM $0.462
+0.13%
$11.03 million $198,306
May 6, 6 PM $0.461
+0.46%
$11.02 million $198,248
May 6, 5 PM $0.458
-0.93%
$10.94 million $200,221
May 6, 4 PM $0.463
+0.19%
$11.05 million $201,438
May 6, 3 PM $0.46
-0.78%
$10.98 million $202,648
May 6, 2 PM $0.465
+0.24%
$11.1 million $200,960
May 6, 1 PM $0.462
-2.22%
$11.04 million $201,254
May 6, 12 PM $0.474
-1.41%
$11.33 million $200,532
May 6, 11 AM $0.483
+0.27%
$11.53 million $198,718
May 6, 10 AM $0.481
+0.52%
$11.5 million $171,827
May 6, 9 AM $0.478
+0.55%
$11.42 million $168,056
May 6, 8 AM $0.473
+0.30%
$11.3 million $164,299
May 6, 7 AM $0.472
+0.38%
$11.26 million $162,786
May 6, 6 AM $0.469
+0.90%
$11.21 million $165,647
May 6, 5 AM $0.465
-0.28%
$11.09 million $166,539
May 6, 4 AM $0.468
-1.22%
$11.18 million $165,837
May 6, 3 AM $0.476
-0.31%
$11.37 million $169,007
May 6, 2 AM $0.476
+1.15%
$11.37 million $179,710
May 6, 1 AM $0.471
+1.57%
$11.25 million $168,860
May 6, 12 AM $0.463
-1.15%
$11.06 million $167,469