Aerovek Aviation Historical Data

AERO Page 75
Download
Date Close Price change Market cap Trading volume
Apr 1, 8 AM $0.329
-0.03%
$7.85 million $216,270
Apr 1, 7 AM $0.33
-0.27%
$7.87 million $215,807
Apr 1, 6 AM $0.33
+0.89%
$7.89 million $222,281
Apr 1, 5 AM $0.327
+0.52%
$7.82 million $212,431
Apr 1, 4 AM $0.326
+0.15%
$7.79 million $221,085
Apr 1, 3 AM $0.326
+0.43%
$7.78 million $222,057
Apr 1, 2 AM $0.324
-0.22%
$7.75 million $223,717
Apr 1, 1 AM $0.326
-0.76%
$7.78 million $229,302
Apr 1, 12 AM $0.328
+0.09%
$7.83 million $249,686
Mar 31, 11 PM $0.328
+0.71%
$7.82 million $260,983
Mar 31, 10 PM $0.325
-0.22%
$7.75 million $293,262
Mar 31, 9 PM $0.326
-0.91%
$7.79 million $297,722
Mar 31, 8 PM $0.329
-0.42%
$7.86 million $299,181
Mar 31, 7 PM $0.331
+2.29%
$7.9 million $289,751
Mar 31, 6 PM $0.325
+2.49%
$7.75 million $271,949
Mar 31, 5 PM $0.318
-0.25%
$7.59 million $273,290
Mar 31, 4 PM $0.319
+1.82%
$7.61 million $278,951
Mar 31, 3 PM $0.314
+0.35%
$7.5 million $277,070
Mar 31, 2 PM $0.313
-0.79%
$7.47 million $282,277
Mar 31, 1 PM $0.317
+1.90%
$7.57 million $285,073
Mar 31, 12 PM $0.311
+0.00%
$7.43 million $286,411
Mar 31, 11 AM $0.311
+0.03%
$7.43 million $289,942
Mar 31, 10 AM $0.311
+0.65%
$7.42 million $279,404
Mar 31, 9 AM $0.31
-0.42%
$7.4 million $284,048
Mar 31, 8 AM $0.312
-0.67%
$7.44 million $286,122
Mar 31, 7 AM $0.314
-0.35%
$7.5 million $285,300
Mar 31, 6 AM $0.315
-0.10%
$7.53 million $274,999
Mar 31, 5 AM $0.316
+0.41%
$7.54 million $278,457
Mar 31, 4 AM $0.314
-0.41%
$7.51 million $273,027
Mar 31, 3 AM $0.316
-0.28%
$7.55 million $273,883
Mar 31, 2 AM $0.317
+0.83%
$7.58 million $273,055
Mar 31, 1 AM $0.315
+1.32%
$7.52 million $269,525
Mar 31, 12 AM $0.311
+0.74%
$7.43 million $251,043
Mar 30, 11 PM $0.309
-0.29%
$7.39 million $244,344
Mar 30, 10 PM $0.31
-1.02%
$7.4 million $211,416
Mar 30, 9 PM $0.314
+0.03%
$7.49 million $228,480
Mar 30, 8 PM $0.314
+0.84%
$7.49 million $224,600
Mar 30, 7 PM $0.311
-0.35%
$7.43 million $221,439
Mar 30, 6 PM $0.312
-1.14%
$7.46 million $213,549
Mar 30, 5 PM $0.316
-0.25%
$7.53 million $204,729
Mar 30, 4 PM $0.316
-0.82%
$7.54 million $198,899
Mar 30, 3 PM $0.319
-0.47%
$7.62 million $196,099
Mar 30, 2 PM $0.32
-0.37%
$7.63 million $184,798
Mar 30, 1 PM $0.322
-1.08%
$7.68 million $176,122
Mar 30, 12 PM $0.325
-0.12%
$7.75 million $169,055
Mar 30, 11 AM $0.325
+0.71%
$7.77 million $163,029
Mar 30, 10 AM $0.323
-0.80%
$7.72 million $159,445
Mar 30, 9 AM $0.326
-0.52%
$7.78 million $149,981
Mar 30, 8 AM $0.328
+0.12%
$7.84 million $135,479
Mar 30, 7 AM $0.326
+0.34%
$7.79 million $134,605