Aerovek Aviation Historical Data

AERO Page 66
Download
Date Close Price change Market cap Trading volume
Apr 19, 5 PM $0.381
-1.19%
$9.11 million $308,843
Apr 19, 4 PM $0.39
-0.03%
$9.3 million $303,492
Apr 19, 3 PM $0.39
-1.29%
$9.3 million $299,032
Apr 19, 2 PM $0.394
+1.21%
$9.42 million $282,363
Apr 19, 1 PM $0.389
+0.99%
$9.29 million $274,034
Apr 19, 12 PM $0.385
+0.44%
$9.2 million $267,306
Apr 19, 11 AM $0.383
+1.51%
$9.13 million $263,017
Apr 19, 10 AM $0.377
+0.43%
$9 million $264,071
Apr 19, 9 AM $0.375
-1.03%
$8.95 million $263,025
Apr 19, 8 AM $0.379
-0.58%
$9.06 million $263,615
Apr 19, 7 AM $0.381
-1.35%
$9.1 million $262,039
Apr 19, 6 AM $0.386
-0.57%
$9.23 million $249,693
Apr 19, 5 AM $0.389
-0.31%
$9.29 million $248,044
Apr 19, 4 AM $0.391
-0.23%
$9.33 million $253,914
Apr 19, 3 AM $0.391
-0.33%
$9.34 million $244,983
Apr 19, 2 AM $0.394
-0.73%
$9.4 million $223,263
Apr 19, 1 AM $0.396
-0.65%
$9.47 million $211,575
Apr 19, 12 AM $0.4
-0.87%
$9.54 million $207,921
Apr 18, 11 PM $0.404
-0.27%
$9.64 million $203,221
Apr 18, 10 PM $0.405
+0.12%
$9.67 million $211,032
Apr 18, 9 PM $0.403
+0.45%
$9.63 million $209,292
Apr 18, 8 PM $0.402
-0.96%
$9.61 million $209,929
Apr 18, 7 PM $0.406
+0.17%
$9.69 million $207,051
Apr 18, 6 PM $0.407
-2.07%
$9.71 million $204,268
Apr 18, 5 PM $0.415
-1.12%
$9.92 million $222,372
Apr 18, 4 PM $0.42
-0.19%
$10.04 million $273,102
Apr 18, 3 PM $0.421
-0.89%
$10.06 million $351,039
Apr 18, 2 PM $0.424
+0.50%
$10.14 million $408,996
Apr 18, 1 PM $0.422
-0.50%
$10.08 million $426,163
Apr 18, 12 PM $0.425
+0.35%
$10.14 million $460,685
Apr 18, 11 AM $0.423
-1.40%
$10.09 million $472,612
Apr 18, 10 AM $0.429
-0.42%
$10.24 million $469,142
Apr 18, 9 AM $0.432
-0.07%
$10.32 million $480,471
Apr 18, 8 AM $0.432
-2.00%
$10.32 million $495,972
Apr 18, 7 AM $0.439
-0.32%
$10.49 million $493,494
Apr 18, 6 AM $0.44
+0.32%
$10.51 million $496,018
Apr 18, 5 AM $0.438
+0.74%
$10.46 million $500,365
Apr 18, 4 AM $0.433
+0.05%
$10.35 million $548,639
Apr 18, 3 AM $0.435
-0.18%
$10.4 million $542,631
Apr 18, 2 AM $0.436
+0.48%
$10.42 million $541,500
Apr 18, 1 AM $0.434
-0.96%
$10.37 million $544,201
Apr 18, 12 AM $0.438
+0.78%
$10.46 million $551,256
Apr 17, 11 PM $0.434
-1.88%
$10.37 million $546,646
Apr 17, 10 PM $0.443
-0.14%
$10.57 million $549,943
Apr 17, 9 PM $0.444
+0.77%
$10.6 million $552,488
Apr 17, 8 PM $0.441
-0.09%
$10.53 million $565,783
Apr 17, 7 PM $0.44
+0.30%
$10.5 million $594,341
Apr 17, 6 PM $0.442
-2.36%
$10.56 million $608,414
Apr 17, 5 PM $0.456
-2.86%
$10.89 million $583,924
Apr 17, 4 PM $0.465
+2.18%
$11.1 million $527,389