Aerovek Aviation Historical Data

AERO Page 80
Download
Date Close Price change Market cap Trading volume
Mar 22, 4 AM $0.312
-0.48%
$7.44 million $127,949
Mar 22, 3 AM $0.313
+0.16%
$7.48 million $123,374
Mar 22, 2 AM $0.313
+0.32%
$7.47 million $119,930
Mar 22, 1 AM $0.311
-0.06%
$7.43 million $117,950
Mar 22, 12 AM $0.312
+1.00%
$7.44 million $115,570
Mar 21, 11 PM $0.313
-2.59%
$7.47 million $100,441
Mar 21, 10 PM $0.321
+0.03%
$7.67 million $83,647
Mar 21, 9 PM $0.321
-0.28%
$7.66 million $84,405
Mar 21, 8 PM $0.322
+0.09%
$7.68 million $87,674
Mar 21, 7 PM $0.321
-0.47%
$7.66 million $101,010
Mar 21, 6 PM $0.322
+0.37%
$7.69 million $111,131
Mar 21, 5 PM $0.322
+0.09%
$7.68 million $120,934
Mar 21, 4 PM $0.321
-0.50%
$7.67 million $123,264
Mar 21, 3 PM $0.323
+0.40%
$7.71 million $119,031
Mar 21, 2 PM $0.322
+0.19%
$7.68 million $122,258
Mar 21, 1 PM $0.321
+0.06%
$7.67 million $122,663
Mar 21, 12 PM $0.321
+0.44%
$7.66 million $126,638
Mar 21, 11 AM $0.32
+0.00%
$7.64 million $128,655
Mar 21, 10 AM $0.32
-0.19%
$7.64 million $133,603
Mar 21, 9 AM $0.321
+0.22%
$7.68 million $138,139
Mar 21, 8 AM $0.321
+0.19%
$7.66 million $139,855
Mar 21, 7 AM $0.32
-0.31%
$7.64 million $143,145
Mar 21, 6 AM $0.321
+0.00%
$7.67 million $136,609
Mar 21, 5 AM $0.321
+0.34%
$7.68 million $139,549
Mar 21, 4 AM $0.32
-0.25%
$7.64 million $142,434
Mar 21, 3 AM $0.321
+0.09%
$7.65 million $143,348
Mar 21, 2 AM $0.321
+0.16%
$7.66 million $147,767
Mar 21, 1 AM $0.321
-0.12%
$7.66 million $164,212
Mar 21, 12 AM $0.321
-0.16%
$7.67 million $170,545
Mar 20, 11 PM $0.322
-0.28%
$7.69 million $173,127
Mar 20, 10 PM $0.323
-0.06%
$7.71 million $175,220
Mar 20, 9 PM $0.322
+0.97%
$7.7 million $177,680
Mar 20, 8 PM $0.319
-0.56%
$7.62 million $174,365
Mar 20, 7 PM $0.32
+0.28%
$7.65 million $164,218
Mar 20, 6 PM $0.319
-0.68%
$7.62 million $159,183
Mar 20, 5 PM $0.321
-0.16%
$7.68 million $151,732
Mar 20, 4 PM $0.321
-0.59%
$7.67 million $149,914
Mar 20, 3 PM $0.323
+0.34%
$7.71 million $149,874
Mar 20, 2 PM $0.322
-0.25%
$7.68 million $152,553
Mar 20, 1 PM $0.324
-0.40%
$7.73 million $153,666
Mar 20, 12 PM $0.325
-0.40%
$7.76 million $162,843
Mar 20, 11 AM $0.325
-0.06%
$7.77 million $164,265
Mar 20, 10 AM $0.326
+0.25%
$7.78 million $160,711
Mar 20, 9 AM $0.324
-0.70%
$7.74 million $157,180
Mar 20, 8 AM $0.327
+0.12%
$7.8 million $164,184
Mar 20, 7 AM $0.325
-0.06%
$7.77 million $167,945
Mar 20, 6 AM $0.326
-0.40%
$7.77 million $173,719
Mar 20, 5 AM $0.328
+0.12%
$7.82 million $176,888
Mar 20, 4 AM $0.327
-0.18%
$7.8 million $169,388
Mar 20, 3 AM $0.328
+0.77%
$7.82 million $169,185