Aerovek Aviation Historical Data

AERO Page 6
Download
Date Close Price change Market cap Trading volume
Jun 16, 11 AM $ 0.464
+0.45%
$ 11.09 million $ 413,298
Jun 16, 10 AM $ 0.458
+1.55%
$ 10.93 million $ 397,493
Jun 16, 9 AM $ 0.451
-0.97%
$ 10.78 million $ 382,619
Jun 16, 8 AM $ 0.453
+1.37%
$ 10.81 million $ 370,868
Jun 16, 7 AM $ 0.447
+0.54%
$ 10.67 million $ 358,622
Jun 16, 6 AM $ 0.443
+1.21%
$ 10.57 million $ 356,692
Jun 16, 5 AM $ 0.437
+1.96%
$ 10.44 million $ 368,066
Jun 16, 4 AM $ 0.429
+1.01%
$ 10.24 million $ 378,529
Jun 16, 3 AM $ 0.419
+0.87%
$ 10 million $ 364,058
Jun 16, 2 AM $ 0.418
-1.79%
$ 9.98 million $ 354,341
Jun 16, 1 AM $ 0.425
+0.57%
$ 10.16 million $ 347,697
Jun 16, 12 AM $ 0.427
-0.28%
$ 10.19 million $ 344,607
Jun 15, 11 PM $ 0.426
-0.44%
$ 10.18 million $ 349,037
Jun 15, 10 PM $ 0.432
-1.77%
$ 10.32 million $ 341,761
Jun 15, 9 PM $ 0.441
+2.32%
$ 10.53 million $ 348,448
Jun 15, 8 PM $ 0.431
-0.02%
$ 10.29 million $ 341,578
Jun 15, 7 PM $ 0.432
-1.08%
$ 10.31 million $ 337,190
Jun 15, 6 PM $ 0.438
+2.36%
$ 10.45 million $ 331,516
Jun 15, 5 PM $ 0.425
-0.26%
$ 10.14 million $ 322,595
Jun 15, 4 PM $ 0.426
-0.98%
$ 10.16 million $ 314,381
Jun 15, 3 PM $ 0.428
-1.11%
$ 10.23 million $ 312,827
Jun 15, 2 PM $ 0.433
+1.48%
$ 10.34 million $ 296,440
Jun 15, 1 PM $ 0.428
+1.78%
$ 10.22 million $ 278,287
Jun 15, 12 PM $ 0.419
+1.62%
$ 10.01 million $ 260,518
Jun 15, 11 AM $ 0.412
+2.46%
$ 9.85 million $ 195,779
Jun 15, 10 AM $ 0.402
+3.16%
$ 9.6 million $ 173,043
Jun 15, 9 AM $ 0.389
-0.18%
$ 9.3 million $ 155,306
Jun 15, 8 AM $ 0.391
+0.28%
$ 9.34 million $ 156,965
Jun 15, 7 AM $ 0.39
-0.46%
$ 9.32 million $ 152,854
Jun 15, 6 AM $ 0.392
+0.87%
$ 9.37 million $ 140,746
Jun 15, 5 AM $ 0.388
+2.13%
$ 9.28 million $ 120,533
Jun 15, 4 AM $ 0.38
+0.11%
$ 9.08 million $ 104,137
Jun 15, 3 AM $ 0.379
+0.61%
$ 9.05 million $ 111,881
Jun 15, 2 AM $ 0.377
+0.05%
$ 8.99 million $ 110,138
Jun 15, 1 AM $ 0.377
-0.40%
$ 9 million $ 108,784
Jun 15, 12 AM $ 0.377
+0.40%
$ 9.01 million $ 105,834
Jun 14, 11 PM $ 0.376
+0.48%
$ 8.97 million $ 97,737
Jun 14, 10 PM $ 0.375
+1.52%
$ 8.95 million $ 95,229
Jun 14, 9 PM $ 0.367
+3.26%
$ 8.78 million $ 82,741
Jun 14, 8 PM $ 0.356
+0.48%
$ 8.49 million $ 80,563
Jun 14, 7 PM $ 0.354
+0.51%
$ 8.45 million $ 83,272
Jun 14, 6 PM $ 0.352
-0.14%
$ 8.41 million $ 88,446
Jun 14, 5 PM $ 0.353
-0.20%
$ 8.43 million $ 85,707
Jun 14, 4 PM $ 0.354
-0.31%
$ 8.46 million $ 84,644
Jun 14, 3 PM $ 0.355
+0.40%
$ 8.49 million $ 84,175
Jun 14, 2 PM $ 0.354
-0.98%
$ 8.45 million $ 84,002
Jun 14, 1 PM $ 0.356
+0.00%
$ 8.51 million $ 81,436
Jun 14, 12 PM $ 0.356
-0.72%
$ 8.51 million $ 81,323
Jun 14, 11 AM $ 0.359
-0.03%
$ 8.58 million $ 78,828
Jun 14, 10 AM $ 0.359
-0.33%
$ 8.58 million $ 78,072