Aerovek Aviation Historical Data

AERO Page 74
Download
Date Close Price change Market cap Trading volume
Apr 3, 9 AM $0.318
+0.44%
$7.59 million $103,437
Apr 3, 8 AM $0.316
-0.35%
$7.55 million $102,773
Apr 3, 7 AM $0.317
+0.51%
$7.58 million $102,504
Apr 3, 6 AM $0.316
+0.67%
$7.54 million $99,542
Apr 3, 5 AM $0.313
+0.06%
$7.48 million $103,195
Apr 3, 4 AM $0.312
-0.41%
$7.46 million $99,657
Apr 3, 3 AM $0.314
+0.61%
$7.51 million $103,985
Apr 3, 2 AM $0.312
+0.19%
$7.46 million $109,578
Apr 3, 1 AM $0.312
-0.13%
$7.44 million $116,576
Apr 3, 12 AM $0.312
-0.19%
$7.44 million $136,575
Apr 2, 11 PM $0.312
-0.67%
$7.45 million $135,205
Apr 2, 10 PM $0.314
+0.32%
$7.5 million $137,246
Apr 2, 9 PM $0.314
-0.38%
$7.49 million $138,496
Apr 2, 8 PM $0.315
+0.29%
$7.53 million $139,733
Apr 2, 7 PM $0.314
+0.00%
$7.5 million $143,850
Apr 2, 6 PM $0.315
+0.45%
$7.52 million $145,032
Apr 2, 5 PM $0.314
-0.66%
$7.5 million $157,886
Apr 2, 4 PM $0.317
+0.64%
$7.56 million $160,701
Apr 2, 3 PM $0.315
-0.32%
$7.51 million $160,068
Apr 2, 2 PM $0.316
+1.71%
$7.54 million $168,098
Apr 2, 1 PM $0.311
-0.10%
$7.43 million $160,889
Apr 2, 12 PM $0.312
-0.16%
$7.44 million $159,227
Apr 2, 11 AM $0.314
-0.48%
$7.49 million $164,096
Apr 2, 10 AM $0.316
+0.13%
$7.54 million $165,730
Apr 2, 9 AM $0.316
-0.09%
$7.54 million $166,626
Apr 2, 8 AM $0.316
-0.32%
$7.54 million $168,345
Apr 2, 7 AM $0.317
+0.28%
$7.57 million $169,684
Apr 2, 6 AM $0.316
+0.19%
$7.55 million $175,888
Apr 2, 5 AM $0.315
+0.38%
$7.51 million $184,107
Apr 2, 4 AM $0.313
+0.03%
$7.48 million $183,546
Apr 2, 3 AM $0.313
-0.76%
$7.48 million $179,841
Apr 2, 2 AM $0.315
-1.07%
$7.53 million $172,598
Apr 2, 1 AM $0.318
-3.23%
$7.59 million $165,189
Apr 2, 12 AM $0.329
+0.80%
$7.86 million $145,424
Apr 1, 11 PM $0.326
-0.46%
$7.79 million $147,216
Apr 1, 10 PM $0.327
-1.12%
$7.8 million $149,470
Apr 1, 9 PM $0.329
+0.34%
$7.85 million $148,658
Apr 1, 8 PM $0.329
+0.15%
$7.85 million $151,271
Apr 1, 7 PM $0.328
+0.55%
$7.84 million $161,989
Apr 1, 6 PM $0.327
+0.09%
$7.8 million $186,304
Apr 1, 5 PM $0.328
-1.23%
$7.84 million $178,996
Apr 1, 4 PM $0.333
+1.28%
$7.95 million $174,844
Apr 1, 3 PM $0.329
+1.29%
$7.85 million $169,625
Apr 1, 2 PM $0.325
+0.09%
$7.75 million $168,468
Apr 1, 1 PM $0.324
-0.67%
$7.74 million $184,525
Apr 1, 12 PM $0.327
+0.21%
$7.81 million $190,995
Apr 1, 11 AM $0.326
-0.24%
$7.79 million $188,689
Apr 1, 10 AM $0.327
-0.67%
$7.81 million $201,457
Apr 1, 9 AM $0.329
+0.12%
$7.85 million $206,302
Apr 1, 8 AM $0.329
-0.03%
$7.85 million $216,270