Aerovek Aviation Historical Data

AERO Page 79
Download
Date Close Price change Market cap Trading volume
Mar 24, 5 AM $0.34
-0.41%
$8.13 million $1.41 million
Mar 24, 4 AM $0.343
-0.12%
$8.18 million $1.4 million
Mar 24, 3 AM $0.344
-0.72%
$8.2 million $1.4 million
Mar 24, 2 AM $0.347
-0.46%
$8.28 million $1.38 million
Mar 24, 1 AM $0.348
+0.03%
$8.3 million $1.36 million
Mar 24, 12 AM $0.348
-1.61%
$8.31 million $1.35 million
Mar 23, 11 PM $0.352
-0.11%
$8.41 million $1.38 million
Mar 23, 10 PM $0.352
+0.28%
$8.4 million $1.36 million
Mar 23, 9 PM $0.351
+0.11%
$8.39 million $1.34 million
Mar 23, 8 PM $0.353
+0.66%
$8.42 million $1.33 million
Mar 23, 7 PM $0.351
-0.54%
$8.38 million $1.29 million
Mar 23, 6 PM $0.354
+0.37%
$8.46 million $1.28 million
Mar 23, 5 PM $0.352
+1.35%
$8.42 million $1.23 million
Mar 23, 4 PM $0.351
-0.34%
$8.38 million $1.2 million
Mar 23, 3 PM $0.347
-2.47%
$8.29 million $1.07 million
Mar 23, 2 PM $0.352
+6.24%
$8.41 million $964,804
Mar 23, 1 PM $0.332
+5.03%
$7.92 million $432,572
Mar 23, 12 PM $0.316
+0.77%
$7.53 million $328,449
Mar 23, 11 AM $0.315
+3.76%
$7.51 million $320,846
Mar 23, 10 AM $0.303
-0.03%
$7.24 million $248,127
Mar 23, 9 AM $0.303
-0.59%
$7.24 million $245,627
Mar 23, 8 AM $0.305
+0.03%
$7.29 million $235,983
Mar 23, 7 AM $0.305
-0.16%
$7.29 million $233,155
Mar 23, 6 AM $0.305
-1.42%
$7.29 million $228,350
Mar 23, 5 AM $0.31
+0.26%
$7.39 million $226,900
Mar 23, 4 AM $0.308
+0.39%
$7.37 million $224,580
Mar 23, 3 AM $0.307
-0.36%
$7.34 million $229,322
Mar 23, 2 AM $0.308
+0.49%
$7.35 million $232,930
Mar 23, 1 AM $0.307
-0.07%
$7.32 million $234,443
Mar 23, 12 AM $0.307
+0.03%
$7.33 million $226,495
Mar 22, 11 PM $0.307
-0.16%
$7.32 million $158,945
Mar 22, 10 PM $0.307
+0.62%
$7.32 million $165,364
Mar 22, 9 PM $0.304
-0.39%
$7.27 million $159,916
Mar 22, 8 PM $0.305
-0.07%
$7.3 million $146,314
Mar 22, 7 PM $0.306
-0.07%
$7.3 million $144,950
Mar 22, 6 PM $0.306
-0.62%
$7.31 million $141,449
Mar 22, 5 PM $0.308
-0.32%
$7.35 million $139,388
Mar 22, 4 PM $0.309
-0.16%
$7.37 million $133,453
Mar 22, 3 PM $0.309
+0.16%
$7.38 million $137,877
Mar 22, 2 PM $0.308
-0.06%
$7.37 million $132,878
Mar 22, 1 PM $0.308
+0.03%
$7.37 million $132,677
Mar 22, 12 PM $0.308
+0.85%
$7.37 million $130,611
Mar 22, 11 AM $0.306
-0.16%
$7.31 million $128,707
Mar 22, 10 AM $0.307
-0.52%
$7.32 million $124,731
Mar 22, 9 AM $0.309
-0.06%
$7.37 million $122,786
Mar 22, 8 AM $0.309
-0.13%
$7.38 million $122,462
Mar 22, 7 AM $0.31
-0.42%
$7.41 million $118,801
Mar 22, 6 AM $0.311
+0.23%
$7.42 million $127,295
Mar 22, 5 AM $0.31
-0.42%
$7.41 million $124,487
Mar 22, 4 AM $0.312
-0.48%
$7.44 million $127,949