Aerovek Aviation Historical Data

AERO Page 60
Download
Date Close Price change Market cap Trading volume
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
May 1, 9 PM $0.452
+0.71%
$10.79 million $185,325
May 1, 8 PM $0.451
-0.38%
$10.76 million $178,273
May 1, 7 PM $0.453
-0.07%
$10.81 million $173,556
May 1, 6 PM $0.453
-0.22%
$10.82 million $173,917
May 1, 5 PM $0.456
-0.70%
$10.88 million $170,110
May 1, 4 PM $0.461
-0.80%
$11.02 million $165,184
May 1, 3 PM $0.468
+0.47%
$11.18 million $160,355
May 1, 2 PM $0.467
-0.04%
$11.15 million $169,845
May 1, 1 PM $0.464
+0.19%
$11.09 million $171,682
May 1, 12 PM $0.465
+1.46%
$11.1 million $170,022
May 1, 11 AM $0.458
-0.48%
$10.94 million $164,789
May 1, 10 AM $0.461
+0.85%
$11 million $181,714
May 1, 9 AM $0.457
-0.41%
$10.91 million $182,386
May 1, 8 AM $0.459
-0.13%
$10.95 million $188,415
May 1, 7 AM $0.459
+0.53%
$10.97 million $189,155
May 1, 6 AM $0.456
-1.30%
$10.89 million $183,598
May 1, 5 AM $0.462
+0.22%
$11.02 million $183,730
May 1, 4 AM $0.462
-0.13%
$11.04 million $182,003
May 1, 3 AM $0.463
+2.03%
$11.07 million $186,420
May 1, 2 AM $0.454
+0.04%
$10.85 million $182,530
May 1, 1 AM $0.454
+1.00%
$10.85 million $192,070
May 1, 12 AM $0.449
+0.13%
$10.73 million $193,513
Apr 30, 11 PM $0.447
+1.15%
$10.68 million $194,653
Apr 30, 10 PM $0.443
+0.18%
$10.58 million $191,331
Apr 30, 9 PM $0.443
-0.32%
$10.58 million $201,977
Apr 30, 8 PM $0.444
+0.36%
$10.61 million $222,612
Apr 30, 7 PM $0.443
+0.27%
$10.59 million $238,724
Apr 30, 6 PM $0.442
+0.16%
$10.55 million $244,663
Apr 30, 5 PM $0.441
-0.70%
$10.53 million $260,047
Apr 30, 4 PM $0.446
-0.49%
$10.64 million $276,406
Apr 30, 3 PM $0.447
-0.84%
$10.67 million $314,441
Apr 30, 2 PM $0.45
-0.22%
$10.75 million $328,425
Apr 30, 1 PM $0.452
+0.62%
$10.79 million $339,826
Apr 30, 12 PM $0.449
-0.69%
$10.71 million $345,316
Apr 30, 11 AM $0.451
-1.40%
$10.77 million $352,948
Apr 30, 10 AM $0.457
-0.70%
$10.91 million $370,793
Apr 30, 9 AM $0.46
-0.30%
$10.98 million $393,132
Apr 30, 8 AM $0.462
-0.22%
$11.04 million $406,170
Apr 30, 7 AM $0.462
+0.52%
$11.03 million $421,817
Apr 30, 6 AM $0.46
+0.17%
$10.98 million $428,781
Apr 30, 5 AM $0.46
+0.17%
$10.98 million $441,530
Apr 30, 4 AM $0.459
-0.89%
$10.95 million $469,751
Apr 30, 3 AM $0.463
+0.59%
$11.05 million $502,020
Apr 30, 2 AM $0.46
-1.92%
$10.98 million $544,336
Apr 30, 1 AM $0.469
-0.36%
$11.21 million $543,238
Apr 30, 12 AM $0.47
-0.47%
$11.23 million $551,507
Apr 29, 11 PM $0.473
-0.38%
$11.31 million $554,772
Apr 29, 10 PM $0.476
+0.44%
$11.38 million $554,060