Aerovek Aviation Historical Data

AERO Page 61
Download
Date Close Price change Market cap Trading volume
Apr 29, 10 PM $0.476
+0.44%
$11.38 million $554,060
Apr 29, 9 PM $0.473
+0.74%
$11.31 million $543,122
Apr 29, 8 PM $0.473
+2.71%
$11.3 million $527,266
Apr 29, 7 PM $0.459
-0.33%
$10.96 million $509,367
Apr 29, 6 PM $0.457
-2.35%
$10.9 million $503,998
Apr 29, 5 PM $0.466
+1.66%
$11.12 million $495,935
Apr 29, 4 PM $0.458
-0.78%
$10.93 million $490,248
Apr 29, 3 PM $0.461
-2.97%
$11.01 million $458,363
Apr 29, 2 PM $0.475
+0.23%
$11.34 million $432,934
Apr 29, 1 PM $0.472
-1.56%
$11.28 million $427,058
Apr 29, 12 PM $0.479
-1.15%
$11.45 million $432,788
Apr 29, 11 AM $0.483
-1.89%
$11.54 million $434,939
Apr 29, 10 AM $0.487
+1.14%
$11.62 million $411,651
Apr 29, 9 AM $0.481
+1.35%
$11.48 million $412,957
Apr 29, 8 AM $0.474
-0.42%
$11.33 million $405,093
Apr 29, 7 AM $0.477
-0.77%
$11.38 million $392,278
Apr 29, 6 AM $0.48
-0.44%
$11.47 million $401,551
Apr 29, 5 AM $0.484
-2.62%
$11.55 million $403,166
Apr 29, 4 AM $0.496
+0.32%
$11.85 million $387,614
Apr 29, 3 AM $0.494
+4.66%
$11.79 million $359,836
Apr 29, 2 AM $0.472
-0.02%
$11.26 million $320,743
Apr 29, 1 AM $0.472
+1.16%
$11.27 million $316,584
Apr 29, 12 AM $0.465
+1.33%
$11.11 million $312,576
Apr 28, 11 PM $0.459
-0.17%
$10.96 million $312,680
Apr 28, 10 PM $0.46
+0.52%
$10.98 million $321,491
Apr 28, 9 PM $0.456
-0.98%
$10.89 million $327,459
Apr 28, 8 PM $0.46
-0.26%
$10.99 million $330,772
Apr 28, 7 PM $0.462
-0.06%
$11.04 million $335,399
Apr 28, 6 PM $0.461
-0.15%
$11 million $337,548
Apr 28, 5 PM $0.46
-1.03%
$10.98 million $334,717
Apr 28, 4 PM $0.465
+1.09%
$11.1 million $327,909
Apr 28, 3 PM $0.461
+1.27%
$11 million $321,907
Apr 28, 2 PM $0.454
-1.39%
$10.84 million $327,137
Apr 28, 1 PM $0.459
-1.71%
$10.97 million $326,530
Apr 28, 12 PM $0.467
-0.24%
$11.14 million $313,170
Apr 28, 11 AM $0.467
-1.73%
$11.15 million $302,914
Apr 28, 10 AM $0.475
+1.80%
$11.34 million $284,489
Apr 28, 9 AM $0.464
+0.35%
$11.07 million $260,384
Apr 28, 8 AM $0.462
-0.80%
$11.03 million $255,204
Apr 28, 7 AM $0.464
+0.22%
$11.09 million $258,499
Apr 28, 6 AM $0.461
-0.45%
$11.01 million $251,332
Apr 28, 5 AM $0.463
+0.70%
$11.05 million $240,722
Apr 28, 4 AM $0.46
+0.90%
$10.97 million $240,831
Apr 28, 3 AM $0.455
+0.40%
$10.87 million $240,991
Apr 28, 2 AM $0.453
-0.90%
$10.81 million $249,238
Apr 28, 1 AM $0.456
-0.24%
$10.9 million $254,653
Apr 28, 12 AM $0.457
-0.26%
$10.92 million $263,894
Apr 27, 11 PM $0.459
+0.92%
$10.97 million $273,998
Apr 27, 10 PM $0.456
+0.31%
$10.88 million $272,936
Apr 27, 9 PM $0.455
-0.24%
$10.87 million $278,395