Aerovek Aviation Historical Data

AERO Page 68
Download
Date Close Price change Market cap Trading volume
Apr 15, 3 PM $0.373
-0.82%
$8.9 million $272,799
Apr 15, 2 PM $0.376
+1.38%
$8.97 million $300,775
Apr 15, 1 PM $0.371
+0.38%
$8.87 million $297,415
Apr 15, 12 PM $0.37
+0.57%
$8.84 million $305,555
Apr 15, 11 AM $0.367
-0.05%
$8.77 million $310,287
Apr 15, 10 AM $0.368
+0.66%
$8.8 million $318,233
Apr 15, 9 AM $0.365
-0.54%
$8.73 million $327,089
Apr 15, 8 AM $0.368
+0.68%
$8.78 million $328,262
Apr 15, 7 AM $0.365
+0.08%
$8.72 million $329,851
Apr 15, 6 AM $0.365
-0.95%
$8.71 million $327,333
Apr 15, 5 AM $0.367
-0.60%
$8.77 million $329,793
Apr 15, 4 AM $0.369
+0.11%
$8.81 million $330,686
Apr 15, 3 AM $0.368
-0.11%
$8.78 million $320,517
Apr 15, 2 AM $0.368
+0.30%
$8.79 million $323,580
Apr 15, 1 AM $0.367
-0.03%
$8.77 million $317,809
Apr 15, 12 AM $0.367
+0.19%
$8.76 million $314,950
Apr 14, 11 PM $0.367
+0.94%
$8.76 million $314,560
Apr 14, 10 PM $0.363
-0.33%
$8.68 million $312,492
Apr 14, 9 PM $0.364
+0.22%
$8.7 million $322,606
Apr 14, 8 PM $0.365
-0.54%
$8.72 million $319,739
Apr 14, 7 PM $0.367
-0.24%
$8.77 million $316,471
Apr 14, 6 PM $0.367
-1.69%
$8.77 million $310,302
Apr 14, 5 PM $0.373
-0.03%
$8.91 million $313,169
Apr 14, 4 PM $0.376
+0.27%
$8.97 million $308,507
Apr 14, 3 PM $0.376
-0.29%
$8.97 million $283,690
Apr 14, 2 PM $0.382
-1.14%
$9.12 million $269,607
Apr 14, 1 PM $0.384
+1.67%
$9.17 million $290,467
Apr 14, 12 PM $0.376
-0.74%
$8.99 million $287,596
Apr 14, 11 AM $0.38
+0.32%
$9.08 million $280,361
Apr 14, 10 AM $0.38
+0.58%
$9.07 million $272,454
Apr 14, 9 AM $0.376
-0.34%
$8.98 million $265,779
Apr 14, 8 AM $0.378
+0.29%
$9.02 million $268,277
Apr 14, 7 AM $0.375
+0.00%
$8.96 million $268,696
Apr 14, 6 AM $0.375
+0.05%
$8.96 million $288,778
Apr 14, 5 AM $0.379
+0.13%
$9.04 million $294,878
Apr 14, 4 AM $0.378
-0.29%
$9.02 million $290,508
Apr 14, 3 AM $0.378
-0.58%
$9.03 million $290,018
Apr 14, 2 AM $0.38
+0.16%
$9.08 million $287,637
Apr 14, 1 AM $0.38
-0.29%
$9.08 million $286,701
Apr 14, 12 AM $0.382
-2.18%
$9.11 million $282,645
Apr 13, 11 PM $0.39
+0.10%
$9.31 million $277,530
Apr 13, 10 PM $0.387
+3.36%
$9.24 million $271,879
Apr 13, 9 PM $0.376
+0.48%
$8.98 million $261,771
Apr 13, 8 PM $0.375
+0.92%
$8.95 million $259,203
Apr 13, 7 PM $0.37
+1.01%
$8.84 million $253,371
Apr 13, 6 PM $0.365
+0.11%
$8.71 million $250,722
Apr 13, 5 PM $0.364
-0.84%
$8.7 million $240,022
Apr 13, 4 PM $0.369
+1.32%
$8.81 million $239,091
Apr 13, 3 PM $0.364
-0.95%
$8.7 million $234,312
Apr 13, 2 PM $0.365
+0.69%
$8.73 million $229,136