Aerovek Aviation Historical Data

AERO Page 77
Download
Date Close Price change Market cap Trading volume
Mar 28, 6 AM $0.32
+0.19%
$7.64 million $143,867
Mar 28, 5 AM $0.32
-0.06%
$7.63 million $143,919
Mar 28, 4 AM $0.321
+0.47%
$7.66 million $147,739
Mar 28, 3 AM $0.319
+0.22%
$7.63 million $153,565
Mar 28, 2 AM $0.319
+0.00%
$7.61 million $157,003
Mar 28, 1 AM $0.318
-0.72%
$7.6 million $163,511
Mar 28, 12 AM $0.321
-0.12%
$7.66 million $165,537
Mar 27, 11 PM $0.321
+0.19%
$7.68 million $166,315
Mar 27, 10 PM $0.32
+0.41%
$7.65 million $168,034
Mar 27, 9 PM $0.319
-0.09%
$7.62 million $168,943
Mar 27, 8 PM $0.32
-0.16%
$7.63 million $165,222
Mar 27, 7 PM $0.32
+0.35%
$7.63 million $178,126
Mar 27, 6 PM $0.318
+0.25%
$7.6 million $178,566
Mar 27, 5 PM $0.318
-0.41%
$7.59 million $182,124
Mar 27, 4 PM $0.319
+0.19%
$7.61 million $181,372
Mar 27, 3 PM $0.319
+0.47%
$7.62 million $181,939
Mar 27, 2 PM $0.317
+0.03%
$7.58 million $183,627
Mar 27, 1 PM $0.318
+0.03%
$7.59 million $191,118
Mar 27, 12 PM $0.318
-0.53%
$7.58 million $201,962
Mar 27, 11 AM $0.32
-0.22%
$7.64 million $201,403
Mar 27, 10 AM $0.32
-2.56%
$7.63 million $188,132
Mar 27, 9 AM $0.328
-0.76%
$7.84 million $177,176
Mar 27, 8 AM $0.331
-0.69%
$7.9 million $192,885
Mar 27, 7 AM $0.334
-0.15%
$7.97 million $193,431
Mar 27, 6 AM $0.334
+0.18%
$7.97 million $197,770
Mar 27, 5 AM $0.333
+0.39%
$7.96 million $204,578
Mar 27, 4 AM $0.332
-0.27%
$7.94 million $203,700
Mar 27, 3 AM $0.335
-0.53%
$8 million $200,401
Mar 27, 2 AM $0.337
+1.02%
$8.05 million $208,817
Mar 27, 1 AM $0.333
+0.76%
$7.95 million $205,547
Mar 27, 12 AM $0.331
+0.15%
$7.9 million $203,925
Mar 26, 11 PM $0.331
-0.12%
$7.9 million $208,073
Mar 26, 10 PM $0.331
+0.18%
$7.9 million $210,876
Mar 26, 9 PM $0.331
+0.58%
$7.91 million $219,266
Mar 26, 8 PM $0.329
+1.54%
$7.86 million $220,801
Mar 26, 7 PM $0.325
-0.12%
$7.76 million $217,559
Mar 26, 6 PM $0.325
-0.15%
$7.77 million $223,101
Mar 26, 5 PM $0.327
-0.24%
$7.81 million $238,331
Mar 26, 4 PM $0.328
-0.27%
$7.84 million $252,362
Mar 26, 3 PM $0.33
-0.24%
$7.88 million $280,137
Mar 26, 2 PM $0.331
+0.27%
$7.89 million $294,890
Mar 26, 1 PM $0.333
+1.19%
$7.95 million $297,895
Mar 26, 12 PM $0.328
+0.58%
$7.84 million $318,465
Mar 26, 11 AM $0.328
+0.77%
$7.83 million $341,048
Mar 26, 10 AM $0.326
-0.49%
$7.78 million $352,681
Mar 26, 9 AM $0.327
-0.97%
$7.82 million $354,868
Mar 26, 8 AM $0.33
-0.39%
$7.88 million $353,626
Mar 26, 7 AM $0.332
+0.82%
$7.93 million $361,202
Mar 26, 6 AM $0.329
-0.57%
$7.86 million $363,186
Mar 26, 5 AM $0.331
-1.02%
$7.91 million $371,226