Aerovek Aviation Historical Data

AERO Page 63
Download
Date Close Price change Market cap Trading volume
Apr 25, 8 PM $0.423
+0.14%
$10.11 million $100,660
Apr 25, 7 PM $0.422
-0.21%
$10.09 million $102,994
Apr 25, 6 PM $0.423
+0.14%
$10.1 million $105,540
Apr 25, 5 PM $0.424
-0.40%
$10.12 million $102,407
Apr 25, 4 PM $0.426
-0.35%
$10.17 million $101,529
Apr 25, 3 PM $0.428
-0.72%
$10.22 million $100,609
Apr 25, 2 PM $0.431
+0.79%
$10.3 million $104,949
Apr 25, 1 PM $0.428
+0.12%
$10.21 million $106,739
Apr 25, 12 PM $0.427
+0.19%
$10.2 million $117,900
Apr 25, 11 AM $0.426
-0.70%
$10.17 million $119,899
Apr 25, 10 AM $0.429
+0.68%
$10.24 million $130,039
Apr 25, 9 AM $0.426
-0.02%
$10.18 million $131,325
Apr 25, 8 AM $0.426
+0.05%
$10.16 million $133,949
Apr 25, 7 AM $0.426
+0.16%
$10.17 million $140,432
Apr 25, 6 AM $0.425
-0.30%
$10.16 million $145,872
Apr 25, 5 AM $0.426
-0.68%
$10.18 million $145,196
Apr 25, 4 AM $0.43
-0.30%
$10.27 million $147,945
Apr 25, 3 AM $0.431
+0.28%
$10.29 million $155,078
Apr 25, 2 AM $0.43
+0.70%
$10.27 million $154,500
Apr 25, 1 AM $0.428
+0.42%
$10.21 million $155,320
Apr 25, 12 AM $0.425
+0.33%
$10.16 million $152,893
Apr 24, 11 PM $0.424
+0.19%
$10.12 million $162,703
Apr 24, 10 PM $0.423
-0.24%
$10.09 million $169,323
Apr 24, 9 PM $0.423
-1.10%
$10.11 million $171,418
Apr 24, 8 PM $0.428
+0.14%
$10.22 million $184,821
Apr 24, 7 PM $0.427
-0.05%
$10.21 million $187,445
Apr 24, 6 PM $0.427
-0.02%
$10.2 million $207,328
Apr 24, 5 PM $0.428
+0.07%
$10.22 million $231,016
Apr 24, 4 PM $0.426
-0.75%
$10.18 million $282,929
Apr 24, 3 PM $0.429
+0.30%
$10.25 million $304,095
Apr 24, 2 PM $0.428
-0.60%
$10.21 million $375,235
Apr 24, 1 PM $0.429
-1.94%
$10.24 million $381,903
Apr 24, 12 PM $0.436
-0.02%
$10.41 million $386,459
Apr 24, 11 AM $0.436
+0.97%
$10.42 million $397,523
Apr 24, 10 AM $0.432
+0.42%
$10.32 million $390,314
Apr 24, 9 AM $0.43
-1.04%
$10.27 million $391,828
Apr 24, 8 AM $0.434
-0.30%
$10.36 million $393,427
Apr 24, 7 AM $0.435
+0.49%
$10.39 million $388,857
Apr 24, 6 AM $0.433
-0.23%
$10.34 million $385,179
Apr 24, 5 AM $0.433
+0.12%
$10.34 million $388,188
Apr 24, 4 AM $0.432
-0.21%
$10.33 million $391,902
Apr 24, 3 AM $0.428
-0.76%
$10.23 million $388,435
Apr 24, 2 AM $0.433
-0.23%
$10.34 million $395,746
Apr 24, 1 AM $0.432
-0.39%
$10.32 million $404,467
Apr 24, 12 AM $0.435
+0.07%
$10.4 million $411,547
Apr 23, 11 PM $0.434
+0.07%
$10.37 million $421,629
Apr 23, 10 PM $0.435
+0.35%
$10.38 million $432,366
Apr 23, 9 PM $0.434
-0.48%
$10.36 million $449,629
Apr 23, 8 PM $0.441
+0.34%
$10.53 million $453,168
Apr 23, 7 PM $0.441
+0.66%
$10.53 million $465,312