Aerovek Aviation Historical Data

AERO Page 81
Download
Date Close Price change Market cap Trading volume
Mar 20, 3 AM $0.328
+0.77%
$7.82 million $169,185
Mar 20, 2 AM $0.325
-0.31%
$7.77 million $170,904
Mar 20, 1 AM $0.328
+1.74%
$7.84 million $160,790
Mar 20, 12 AM $0.323
+0.78%
$7.71 million $154,035
Mar 19, 11 PM $0.32
-0.19%
$7.65 million $152,758
Mar 19, 10 PM $0.32
-0.68%
$7.65 million $149,951
Mar 19, 9 PM $0.322
+0.03%
$7.69 million $153,277
Mar 19, 8 PM $0.322
+0.47%
$7.69 million $153,202
Mar 19, 7 PM $0.321
+0.00%
$7.66 million $175,264
Mar 19, 6 PM $0.319
-0.75%
$7.62 million $177,574
Mar 19, 5 PM $0.322
+1.07%
$7.68 million $195,150
Mar 19, 4 PM $0.318
-0.94%
$7.58 million $210,363
Mar 19, 3 PM $0.32
-0.47%
$7.65 million $231,569
Mar 19, 2 PM $0.322
-0.22%
$7.69 million $251,635
Mar 19, 1 PM $0.323
+1.16%
$7.71 million $272,885
Mar 19, 12 PM $0.32
-1.17%
$7.63 million $279,963
Mar 19, 11 AM $0.323
-0.55%
$7.72 million $295,103
Mar 19, 10 AM $0.326
-0.79%
$7.78 million $316,718
Mar 19, 9 AM $0.328
+0.71%
$7.84 million $316,919
Mar 19, 8 AM $0.326
+0.87%
$7.79 million $312,915
Mar 19, 7 AM $0.325
-1.13%
$7.75 million $310,925
Mar 19, 6 AM $0.328
+0.21%
$7.84 million $305,181
Mar 19, 5 AM $0.328
-0.55%
$7.83 million $300,935
Mar 19, 4 AM $0.329
-0.39%
$7.87 million $310,609
Mar 19, 3 AM $0.331
+0.58%
$7.9 million $312,731
Mar 19, 2 AM $0.329
-0.24%
$7.85 million $313,253
Mar 19, 1 AM $0.33
+0.40%
$7.87 million $327,074
Mar 19, 12 AM $0.329
-0.48%
$7.86 million $329,001
Mar 18, 11 PM $0.33
+0.09%
$7.88 million $334,830
Mar 18, 10 PM $0.329
-0.27%
$7.85 million $337,781
Mar 18, 9 PM $0.33
+0.55%
$7.88 million $341,169
Mar 18, 8 PM $0.328
+0.52%
$7.84 million $354,005
Mar 18, 7 PM $0.327
-0.06%
$7.82 million $337,412
Mar 18, 6 PM $0.329
-0.30%
$7.85 million $338,653
Mar 18, 5 PM $0.329
+1.36%
$7.86 million $325,346
Mar 18, 4 PM $0.326
-0.12%
$7.77 million $320,940
Mar 18, 3 PM $0.326
+0.40%
$7.78 million $305,201
Mar 18, 2 PM $0.326
-2.04%
$7.79 million $286,280
Mar 18, 1 PM $0.334
+0.72%
$7.96 million $282,239
Mar 18, 12 PM $0.332
-1.92%
$7.93 million $271,726
Mar 18, 11 AM $0.339
-1.74%
$8.1 million $265,118
Mar 18, 10 AM $0.345
-0.55%
$8.23 million $244,274
Mar 18, 9 AM $0.346
+0.06%
$8.27 million $248,710
Mar 18, 8 AM $0.346
-0.12%
$8.27 million $253,802
Mar 18, 7 AM $0.347
-0.06%
$8.26 million $253,804
Mar 18, 6 AM $0.348
+0.26%
$8.3 million $252,602
Mar 18, 5 AM $0.348
-0.43%
$8.3 million $256,903
Mar 18, 4 AM $0.348
-0.51%
$8.32 million $248,640
Mar 18, 3 AM $0.35
+0.29%
$8.37 million $250,527
Mar 18, 2 AM $0.349
+1.30%
$8.35 million $251,083