Aerovek Aviation Historical Data

AERO Page 76
Download
Date Close Price change Market cap Trading volume
Mar 30, 7 AM $0.326
+0.34%
$7.79 million $134,605
Mar 30, 6 AM $0.325
-0.09%
$7.77 million $132,821
Mar 30, 5 AM $0.326
-0.03%
$7.77 million $126,281
Mar 30, 4 AM $0.326
+0.18%
$7.78 million $122,834
Mar 30, 3 AM $0.325
+0.53%
$7.77 million $118,763
Mar 30, 2 AM $0.324
+0.94%
$7.73 million $119,293
Mar 30, 1 AM $0.32
+0.47%
$7.65 million $116,406
Mar 30, 12 AM $0.319
+1.01%
$7.61 million $116,720
Mar 29, 11 PM $0.316
-0.44%
$7.54 million $113,109
Mar 29, 10 PM $0.313
-2.09%
$7.48 million $110,253
Mar 29, 9 PM $0.321
-0.03%
$7.66 million $87,859
Mar 29, 8 PM $0.321
+0.31%
$7.67 million $88,191
Mar 29, 7 PM $0.32
-0.03%
$7.64 million $88,171
Mar 29, 6 PM $0.32
+0.22%
$7.64 million $90,352
Mar 29, 5 PM $0.32
-0.25%
$7.63 million $90,350
Mar 29, 4 PM $0.321
-0.03%
$7.66 million $91,816
Mar 29, 3 PM $0.321
+0.06%
$7.66 million $95,331
Mar 29, 2 PM $0.32
-0.19%
$7.65 million $99,706
Mar 29, 1 PM $0.321
-0.62%
$7.66 million $94,483
Mar 29, 12 PM $0.323
-0.55%
$7.71 million $124,798
Mar 29, 11 AM $0.324
+0.59%
$7.74 million $124,435
Mar 29, 10 AM $0.323
-0.49%
$7.7 million $123,243
Mar 29, 9 AM $0.324
+0.03%
$7.74 million $123,526
Mar 29, 8 AM $0.324
-0.15%
$7.74 million $123,651
Mar 29, 7 AM $0.325
-0.06%
$7.77 million $122,212
Mar 29, 6 AM $0.326
-0.15%
$7.77 million $122,851
Mar 29, 5 AM $0.326
+0.06%
$7.78 million $127,525
Mar 29, 4 AM $0.326
+0.09%
$7.79 million $127,892
Mar 29, 3 AM $0.326
-0.03%
$7.79 million $129,649
Mar 29, 2 AM $0.326
+0.00%
$7.79 million $129,338
Mar 29, 1 AM $0.325
-0.15%
$7.77 million $131,071
Mar 29, 12 AM $0.326
+0.25%
$7.78 million $132,900
Mar 28, 11 PM $0.325
-0.46%
$7.76 million $129,621
Mar 28, 10 PM $0.327
-0.27%
$7.8 million $129,264
Mar 28, 9 PM $0.328
-0.76%
$7.83 million $129,995
Mar 28, 8 PM $0.331
+0.33%
$7.9 million $134,301
Mar 28, 7 PM $0.33
+0.73%
$7.87 million $135,638
Mar 28, 6 PM $0.327
-0.40%
$7.81 million $131,878
Mar 28, 5 PM $0.328
-0.49%
$7.84 million $132,626
Mar 28, 4 PM $0.33
+1.20%
$7.87 million $131,902
Mar 28, 3 PM $0.326
+0.59%
$7.77 million $129,828
Mar 28, 2 PM $0.324
+0.12%
$7.73 million $127,136
Mar 28, 1 PM $0.323
+1.32%
$7.72 million $130,646
Mar 28, 12 PM $0.319
-0.13%
$7.62 million $100,334
Mar 28, 11 AM $0.32
+0.38%
$7.63 million $101,906
Mar 28, 10 AM $0.318
-0.28%
$7.6 million $118,469
Mar 28, 9 AM $0.319
-0.50%
$7.61 million $135,468
Mar 28, 8 AM $0.321
-0.37%
$7.66 million $135,814
Mar 28, 7 AM $0.321
+0.28%
$7.67 million $142,540
Mar 28, 6 AM $0.32
+0.19%
$7.64 million $143,867