Aerovek Aviation Historical Data

AERO Page 62
Download
Date Close Price change Market cap Trading volume
Apr 27, 9 PM $0.455
-0.24%
$10.87 million $278,395
Apr 27, 8 PM $0.457
-0.59%
$10.91 million $289,317
Apr 27, 7 PM $0.459
-0.20%
$10.97 million $291,891
Apr 27, 6 PM $0.46
-0.78%
$11 million $296,419
Apr 27, 5 PM $0.462
+1.96%
$11.03 million $298,528
Apr 27, 4 PM $0.452
+0.62%
$10.8 million $309,314
Apr 27, 3 PM $0.449
-3.81%
$10.73 million $330,506
Apr 27, 2 PM $0.472
+2.52%
$11.27 million $339,002
Apr 27, 1 PM $0.459
-0.13%
$10.97 million $357,738
Apr 27, 12 PM $0.459
+0.13%
$10.96 million $393,814
Apr 27, 11 AM $0.458
+0.31%
$10.95 million $518,881
Apr 27, 10 AM $0.458
+0.70%
$10.93 million $630,419
Apr 27, 9 AM $0.454
+0.89%
$10.84 million $665,894
Apr 27, 8 AM $0.45
-0.11%
$10.74 million $678,266
Apr 27, 7 AM $0.452
-0.92%
$10.78 million $688,433
Apr 27, 6 AM $0.456
-0.33%
$10.88 million $701,291
Apr 27, 5 AM $0.456
-4.04%
$10.9 million $698,985
Apr 27, 4 AM $0.472
-0.74%
$11.26 million $690,254
Apr 27, 3 AM $0.476
-0.48%
$11.37 million $683,391
Apr 27, 2 AM $0.475
+0.66%
$11.36 million $679,834
Apr 27, 1 AM $0.47
+2.13%
$11.23 million $672,347
Apr 27, 12 AM $0.456
-1.19%
$10.9 million $657,189
Apr 26, 11 PM $0.462
+0.48%
$11.04 million $639,849
Apr 26, 10 PM $0.46
-0.24%
$10.99 million $630,582
Apr 26, 9 PM $0.457
-1.57%
$10.92 million $617,290
Apr 26, 8 PM $0.465
-0.94%
$11.1 million $600,192
Apr 26, 7 PM $0.47
+0.75%
$11.23 million $589,461
Apr 26, 6 PM $0.467
+1.08%
$11.16 million $581,359
Apr 26, 5 PM $0.465
-2.02%
$11.11 million $575,599
Apr 26, 4 PM $0.474
+1.28%
$11.33 million $555,146
Apr 26, 3 PM $0.467
+0.93%
$11.15 million $533,314
Apr 26, 2 PM $0.463
+0.54%
$11.07 million $513,928
Apr 26, 1 PM $0.466
+0.32%
$11.14 million $487,577
Apr 26, 12 PM $0.463
-0.43%
$11.05 million $446,549
Apr 26, 11 AM $0.463
+1.71%
$11.05 million $319,242
Apr 26, 10 AM $0.452
-0.07%
$10.8 million $208,927
Apr 26, 9 AM $0.451
+0.18%
$10.78 million $171,480
Apr 26, 8 AM $0.448
+0.99%
$10.69 million $156,030
Apr 26, 7 AM $0.444
-0.76%
$10.6 million $139,012
Apr 26, 6 AM $0.445
+1.20%
$10.64 million $116,398
Apr 26, 5 AM $0.439
+0.11%
$10.48 million $113,177
Apr 26, 4 AM $0.439
+0.30%
$10.49 million $109,366
Apr 26, 3 AM $0.437
+1.49%
$10.43 million $105,721
Apr 26, 2 AM $0.429
+1.08%
$10.26 million $93,674
Apr 26, 1 AM $0.427
+0.59%
$10.21 million $94,304
Apr 26, 12 AM $0.425
+0.24%
$10.15 million $98,019
Apr 25, 11 PM $0.424
+0.14%
$10.14 million $100,284
Apr 25, 10 PM $0.424
-0.02%
$10.13 million $99,628
Apr 25, 9 PM $0.424
+0.12%
$10.13 million $100,551
Apr 25, 8 PM $0.423
+0.14%
$10.11 million $100,660