Aerovek Aviation Historical Data

AERO Page 71
Download
Date Close Price change Market cap Trading volume
Apr 9, 12 PM $0.351
+0.14%
$8.38 million $368,688
Apr 9, 11 AM $0.35
+0.43%
$8.36 million $361,500
Apr 9, 10 AM $0.349
-0.20%
$8.33 million $350,883
Apr 9, 9 AM $0.349
+2.14%
$8.33 million $326,891
Apr 9, 8 AM $0.342
+1.01%
$8.16 million $269,446
Apr 9, 7 AM $0.339
+0.36%
$8.09 million $259,518
Apr 9, 6 AM $0.338
-0.21%
$8.07 million $260,428
Apr 9, 5 AM $0.339
+0.92%
$8.1 million $295,060
Apr 9, 4 AM $0.336
+0.60%
$8.03 million $291,109
Apr 9, 3 AM $0.334
+0.24%
$7.97 million $283,560
Apr 9, 2 AM $0.334
+0.54%
$7.97 million $279,354
Apr 9, 1 AM $0.331
+0.45%
$7.91 million $278,826
Apr 9, 12 AM $0.33
-0.42%
$7.88 million $276,689
Apr 8, 11 PM $0.332
-1.04%
$7.92 million $292,372
Apr 8, 10 PM $0.336
-0.47%
$8.02 million $304,384
Apr 8, 9 PM $0.337
+0.42%
$8.06 million $323,132
Apr 8, 8 PM $0.336
-0.47%
$8.02 million $323,932
Apr 8, 7 PM $0.336
-0.24%
$8.02 million $324,764
Apr 8, 6 PM $0.339
-1.25%
$8.1 million $320,889
Apr 8, 5 PM $0.344
+0.29%
$8.21 million $316,008
Apr 8, 4 PM $0.342
+1.94%
$8.18 million $305,830
Apr 8, 3 PM $0.336
+0.63%
$8.03 million $275,956
Apr 8, 2 PM $0.334
-1.15%
$7.98 million $272,753
Apr 8, 1 PM $0.34
+0.09%
$8.12 million $258,490
Apr 8, 12 PM $0.339
+0.06%
$8.1 million $254,503
Apr 8, 11 AM $0.339
-0.24%
$8.08 million $256,705
Apr 8, 10 AM $0.34
-0.67%
$8.11 million $255,561
Apr 8, 9 AM $0.342
+0.09%
$8.17 million $256,134
Apr 8, 8 AM $0.341
+0.38%
$8.14 million $222,428
Apr 8, 7 AM $0.34
+0.53%
$8.11 million $224,284
Apr 8, 6 AM $0.339
+1.71%
$8.09 million $223,979
Apr 8, 5 AM $0.333
+0.48%
$7.95 million $186,507
Apr 8, 4 AM $0.334
+1.06%
$7.98 million $182,375
Apr 8, 3 AM $0.331
+0.49%
$7.9 million $178,488
Apr 8, 2 AM $0.33
-1.05%
$7.87 million $175,223
Apr 8, 1 AM $0.334
-0.12%
$7.97 million $173,897
Apr 8, 12 AM $0.333
+0.27%
$7.95 million $170,949
Apr 7, 11 PM $0.332
+0.06%
$7.93 million $152,399
Apr 7, 10 PM $0.329
+2.85%
$7.85 million $139,410
Apr 7, 9 PM $0.32
+1.81%
$7.64 million $122,936
Apr 7, 8 PM $0.314
+0.26%
$7.49 million $114,706
Apr 7, 7 PM $0.313
+0.77%
$7.47 million $113,142
Apr 7, 6 PM $0.311
-0.32%
$7.42 million $111,224
Apr 7, 5 PM $0.312
+1.00%
$7.46 million $112,783
Apr 7, 4 PM $0.309
+0.23%
$7.38 million $117,435
Apr 7, 3 PM $0.308
-0.16%
$7.36 million $116,915
Apr 7, 2 PM $0.309
-0.06%
$7.39 million $118,070
Apr 7, 1 PM $0.31
+0.00%
$7.41 million $124,434
Apr 7, 12 PM $0.309
-0.29%
$7.37 million $124,241
Apr 7, 11 AM $0.31
-0.67%
$7.39 million $120,406