Aerovek Aviation Historical Data

AERO Page 59
Download
Date Close Price change Market cap Trading volume
May 3, 11 PM $0.451
-0.95%
$10.76 million $112,186
May 3, 10 PM $0.457
+1.35%
$10.9 million $107,113
May 3, 9 PM $0.448
-0.91%
$10.7 million $104,903
May 3, 8 PM $0.452
+0.22%
$10.8 million $106,140
May 3, 7 PM $0.452
+0.13%
$10.78 million $103,830
May 3, 6 PM $0.451
-0.07%
$10.78 million $100,778
May 3, 5 PM $0.452
+0.51%
$10.8 million $100,684
May 3, 4 PM $0.45
+0.40%
$10.75 million $99,268
May 3, 3 PM $0.447
-0.16%
$10.68 million $98,945
May 3, 2 PM $0.448
+0.16%
$10.7 million $95,770
May 3, 1 PM $0.447
-0.62%
$10.67 million $90,586
May 3, 12 PM $0.449
+0.25%
$10.73 million $87,974
May 3, 11 AM $0.45
+1.22%
$10.74 million $85,623
May 3, 10 AM $0.445
-0.18%
$10.62 million $81,063
May 3, 9 AM $0.445
+0.34%
$10.63 million $82,348
May 3, 8 AM $0.444
-0.27%
$10.6 million $82,063
May 3, 7 AM $0.445
-0.09%
$10.63 million $79,559
May 3, 6 AM $0.447
-0.02%
$10.67 million $80,542
May 3, 5 AM $0.447
+0.27%
$10.67 million $92,790
May 3, 4 AM $0.446
-0.29%
$10.64 million $101,145
May 3, 3 AM $0.448
-0.42%
$10.69 million $102,998
May 3, 2 AM $0.45
-0.16%
$10.73 million $104,024
May 3, 1 AM $0.45
-0.71%
$10.75 million $118,056
May 3, 12 AM $0.453
-0.13%
$10.83 million $118,291
May 2, 11 PM $0.454
-0.26%
$10.85 million $117,377
May 2, 10 PM $0.455
+0.07%
$10.88 million $118,809
May 2, 9 PM $0.455
+0.60%
$10.87 million $117,570
May 2, 8 PM $0.452
-0.26%
$10.79 million $122,264
May 2, 7 PM $0.453
+0.07%
$10.81 million $131,446
May 2, 6 PM $0.453
+0.47%
$10.82 million $133,038
May 2, 5 PM $0.451
-0.57%
$10.78 million $138,751
May 2, 4 PM $0.454
+0.20%
$10.84 million $150,152
May 2, 3 PM $0.452
-0.20%
$10.79 million $158,024
May 2, 2 PM $0.453
-0.04%
$10.81 million $166,840
May 2, 1 PM $0.453
-0.18%
$10.82 million $170,025
May 2, 12 PM $0.455
+0.15%
$10.87 million $177,360
May 2, 11 AM $0.455
+0.04%
$10.86 million $187,052
May 2, 10 AM $0.454
+0.13%
$10.85 million $190,714
May 2, 9 AM $0.453
-0.33%
$10.83 million $194,879
May 2, 8 AM $0.455
+0.02%
$10.87 million $194,593
May 2, 7 AM $0.456
-0.33%
$10.88 million $197,234
May 2, 6 AM $0.458
-0.59%
$10.94 million $202,020
May 2, 5 AM $0.462
+1.47%
$11.03 million $193,262
May 2, 4 AM $0.454
+0.58%
$10.85 million $183,256
May 2, 3 AM $0.452
+0.38%
$10.78 million $180,067
May 2, 2 AM $0.449
-0.71%
$10.73 million $189,134
May 2, 1 AM $0.453
-0.11%
$10.81 million $176,719
May 2, 12 AM $0.453
+0.42%
$10.82 million $178,777
May 1, 11 PM $0.451
-0.18%
$10.76 million $182,592
May 1, 10 PM $0.451
-0.15%
$10.78 million $185,749