Aerovek Aviation Historical Data

AERO Page 6
Download
Date Close Price change Market cap Trading volume
Aug 20, 1 AM $0.455
+0.69%
$10.86 million $185,010
Aug 20, 12 AM $0.451
+2.31%
$10.77 million $173,548
Aug 19, 11 PM $0.44
+1.24%
$10.5 million $159,969
Aug 19, 10 PM $0.434
-0.25%
$10.36 million $155,348
Aug 19, 9 PM $0.436
+0.28%
$10.4 million $151,599
Aug 19, 8 PM $0.434
+1.97%
$10.36 million $145,800
Aug 19, 7 PM $0.423
+0.64%
$10.11 million $135,933
Aug 19, 6 PM $0.421
-0.24%
$10.04 million $132,999
Aug 19, 5 PM $0.421
-0.14%
$10.05 million $132,090
Aug 19, 4 PM $0.423
-0.24%
$10.1 million $130,286
Aug 19, 3 PM $0.423
+1.98%
$10.11 million $121,177
Aug 19, 2 PM $0.416
+2.26%
$9.93 million $102,750
Aug 19, 1 PM $0.406
+0.37%
$9.7 million $101,514
Aug 19, 12 PM $0.405
+0.77%
$9.67 million $94,013
Aug 19, 11 AM $0.401
-0.32%
$9.59 million $92,356
Aug 19, 10 AM $0.403
-0.15%
$9.63 million $88,897
Aug 19, 9 AM $0.404
-0.27%
$9.64 million $89,624
Aug 19, 8 AM $0.405
+0.52%
$9.66 million $89,763
Aug 19, 7 AM $0.403
+0.05%
$9.61 million $77,711
Aug 19, 6 AM $0.402
+0.63%
$9.59 million $76,185
Aug 19, 5 AM $0.399
-0.03%
$9.54 million $76,112
Aug 19, 4 AM $0.4
-0.05%
$9.54 million $72,388
Aug 19, 3 AM $0.4
+0.00%
$9.56 million $71,980
Aug 19, 2 AM $0.401
+0.17%
$9.57 million $71,680
Aug 19, 1 AM $0.401
-0.25%
$9.56 million $73,084
Aug 19, 12 AM $0.401
-0.57%
$9.58 million $72,675
Aug 18, 11 PM $0.404
+0.17%
$9.65 million $71,677
Aug 18, 10 PM $0.403
-0.02%
$9.63 million $72,303
Aug 18, 9 PM $0.403
-0.12%
$9.63 million $71,635
Aug 18, 8 PM $0.403
-0.30%
$9.63 million $70,418
Aug 18, 7 PM $0.405
-0.25%
$9.66 million $70,261
Aug 18, 6 PM $0.406
+0.20%
$9.7 million $69,841
Aug 18, 5 PM $0.406
+0.10%
$9.71 million $71,362
Aug 18, 4 PM $0.406
-0.42%
$9.71 million $72,922
Aug 18, 3 PM $0.408
+0.17%
$9.73 million $77,622
Aug 18, 2 PM $0.407
+0.72%
$9.72 million $87,602
Aug 18, 1 PM $0.404
+0.00%
$9.64 million $89,614
Aug 18, 12 PM $0.404
-0.39%
$9.64 million $101,530
Aug 18, 11 AM $0.405
+0.25%
$9.68 million $109,987
Aug 18, 10 AM $0.403
-0.02%
$9.63 million $110,733
Aug 18, 9 AM $0.404
-0.07%
$9.64 million $110,740
Aug 18, 8 AM $0.404
+0.02%
$9.65 million $113,209
Aug 18, 7 AM $0.405
-0.34%
$9.66 million $110,993
Aug 18, 6 AM $0.405
-0.05%
$9.68 million $111,456
Aug 18, 5 AM $0.406
+0.10%
$9.7 million $113,024
Aug 18, 4 AM $0.406
+0.07%
$9.69 million $114,956
Aug 18, 3 AM $0.406
+0.40%
$9.7 million $116,202
Aug 18, 2 AM $0.404
-0.74%
$9.65 million $118,434
Aug 18, 1 AM $0.407
-0.59%
$9.71 million $117,659
Aug 18, 12 AM $0.409
-0.02%
$9.77 million $127,892