Aerovek Aviation Historical Data

AERO Page 78
Download
Date Close Price change Market cap Trading volume
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
Mar 26, 4 AM $0.335
+0.06%
$8.01 million $376,261
Mar 26, 3 AM $0.335
-0.03%
$8.01 million $426,610
Mar 26, 2 AM $0.335
-0.77%
$8 million $420,654
Mar 26, 1 AM $0.338
+0.51%
$8.06 million $440,205
Mar 26, 12 AM $0.336
+0.00%
$8.03 million $463,766
Mar 25, 11 PM $0.336
-0.15%
$8.01 million $480,452
Mar 25, 10 PM $0.337
-0.21%
$8.04 million $495,748
Mar 25, 9 PM $0.338
-0.35%
$8.07 million $501,821
Mar 25, 8 PM $0.339
-0.06%
$8.1 million $506,688
Mar 25, 7 PM $0.339
-0.09%
$8.1 million $510,201
Mar 25, 6 PM $0.341
+0.74%
$8.15 million $515,638
Mar 25, 5 PM $0.339
-1.34%
$8.09 million $508,250
Mar 25, 4 PM $0.344
+0.70%
$8.21 million $500,187
Mar 25, 3 PM $0.342
+0.47%
$8.17 million $479,426
Mar 25, 2 PM $0.34
+0.06%
$8.13 million $522,752
Mar 25, 1 PM $0.34
-0.35%
$8.12 million $518,028
Mar 25, 12 PM $0.339
-0.59%
$8.1 million $507,656
Mar 25, 11 AM $0.342
+1.27%
$8.16 million $574,434
Mar 25, 10 AM $0.338
-0.12%
$8.07 million $577,447
Mar 25, 9 AM $0.339
+0.98%
$8.09 million $581,111
Mar 25, 8 AM $0.336
+0.78%
$8.02 million $585,028
Mar 25, 7 AM $0.333
+0.03%
$7.96 million $583,363
Mar 25, 6 AM $0.333
-1.10%
$7.95 million $590,220
Mar 25, 5 AM $0.337
-0.06%
$8.05 million $605,293
Mar 25, 4 AM $0.339
+2.32%
$8.09 million $606,067
Mar 25, 3 AM $0.33
-0.18%
$7.88 million $556,300
Mar 25, 2 AM $0.332
-0.95%
$7.93 million $569,788
Mar 25, 1 AM $0.336
+1.33%
$8.03 million $567,830
Mar 25, 12 AM $0.331
+2.06%
$7.91 million $556,190
Mar 24, 11 PM $0.326
-0.79%
$7.78 million $587,325
Mar 24, 10 PM $0.328
+0.18%
$7.84 million $591,259
Mar 24, 9 PM $0.326
-0.55%
$7.79 million $607,910
Mar 24, 8 PM $0.328
+2.44%
$7.83 million $627,307
Mar 24, 7 PM $0.32
+0.41%
$7.65 million $646,284
Mar 24, 6 PM $0.319
-0.06%
$7.62 million $650,889
Mar 24, 5 PM $0.319
-0.03%
$7.62 million $691,401
Mar 24, 4 PM $0.321
-0.99%
$7.66 million $721,504
Mar 24, 3 PM $0.325
-0.49%
$7.76 million $836,966
Mar 24, 2 PM $0.327
+1.30%
$7.8 million $883,827
Mar 24, 1 PM $0.323
+0.03%
$7.71 million $1.41 million
Mar 24, 12 PM $0.323
-4.35%
$7.72 million $1.49 million
Mar 24, 11 AM $0.338
-0.53%
$8.06 million $1.41 million
Mar 24, 10 AM $0.339
-0.09%
$8.09 million $1.47 million
Mar 24, 9 AM $0.34
-0.35%
$8.12 million $1.47 million
Mar 24, 8 AM $0.342
-1.41%
$8.16 million $1.46 million
Mar 24, 7 AM $0.345
+0.99%
$8.24 million $1.45 million
Mar 24, 6 AM $0.342
+0.44%
$8.17 million $1.44 million
Mar 24, 5 AM $0.34
-0.41%
$8.13 million $1.41 million