Aerovek Aviation Historical Data

AERO Page 83
Download
Date Close Price change Market cap Trading volume
Mar 16, 1 AM $0.339
+0.27%
$8.1 million $231,063
Mar 16, 12 AM $0.338
+0.03%
$8.08 million $255,601
Mar 15, 11 PM $0.338
-0.41%
$8.06 million $263,450
Mar 15, 10 PM $0.339
+1.34%
$8.11 million $291,303
Mar 15, 9 PM $0.334
+0.54%
$7.99 million $281,765
Mar 15, 8 PM $0.333
+0.57%
$7.94 million $279,972
Mar 15, 7 PM $0.331
+0.03%
$7.9 million $275,852
Mar 15, 6 PM $0.331
-0.66%
$7.9 million $274,319
Mar 15, 5 PM $0.334
+1.24%
$7.97 million $271,686
Mar 15, 4 PM $0.329
-0.09%
$7.87 million $267,736
Mar 15, 3 PM $0.33
-0.45%
$7.88 million $254,090
Mar 15, 2 PM $0.331
+0.27%
$7.91 million $251,296
Mar 15, 1 PM $0.329
-0.96%
$7.87 million $248,782
Mar 15, 12 PM $0.333
-0.54%
$7.94 million $240,021
Mar 15, 11 AM $0.334
+0.24%
$7.98 million $244,213
Mar 15, 10 AM $0.333
-0.60%
$7.95 million $245,983
Mar 15, 9 AM $0.335
+0.15%
$8.01 million $248,326
Mar 15, 8 AM $0.335
+0.39%
$8 million $249,963
Mar 15, 7 AM $0.334
+0.00%
$7.98 million $251,031
Mar 15, 6 AM $0.334
-1.09%
$7.99 million $244,090
Mar 15, 5 AM $0.338
+0.00%
$8.07 million $232,675
Mar 15, 4 AM $0.338
-0.09%
$8.07 million $228,094
Mar 15, 3 AM $0.337
-0.41%
$8.05 million $230,125
Mar 15, 2 AM $0.338
+0.77%
$8.08 million $207,674
Mar 15, 1 AM $0.335
+0.30%
$8 million $196,245
Mar 15, 12 AM $0.333
-0.03%
$7.95 million $184,905
Mar 14, 11 PM $0.333
+2.34%
$7.95 million $187,604
Mar 14, 10 PM $0.325
+0.03%
$7.76 million $147,876
Mar 14, 9 PM $0.324
+0.34%
$7.75 million $143,051
Mar 14, 8 PM $0.323
+0.28%
$7.72 million $144,687
Mar 14, 7 PM $0.323
-0.40%
$7.71 million $146,473
Mar 14, 6 PM $0.324
-0.31%
$7.74 million $148,964
Mar 14, 5 PM $0.325
-0.49%
$7.76 million $154,932
Mar 14, 4 PM $0.327
+0.49%
$7.81 million $162,632
Mar 14, 3 PM $0.325
-0.15%
$7.77 million $176,174
Mar 14, 2 PM $0.327
-0.15%
$7.8 million $198,754
Mar 14, 1 PM $0.327
+0.65%
$7.82 million $225,145
Mar 14, 12 PM $0.325
+0.37%
$7.77 million $230,752
Mar 14, 11 AM $0.324
+0.65%
$7.74 million $230,072
Mar 14, 10 AM $0.322
-0.28%
$7.69 million $228,992
Mar 14, 9 AM $0.323
+0.19%
$7.71 million $227,373
Mar 14, 8 AM $0.322
-0.31%
$7.7 million $228,396
Mar 14, 7 AM $0.323
-0.40%
$7.72 million $231,599
Mar 14, 6 AM $0.325
-0.28%
$7.77 million $232,246
Mar 14, 5 AM $0.328
-0.27%
$7.82 million $226,290
Mar 14, 4 AM $0.328
-0.03%
$7.84 million $231,164
Mar 14, 3 AM $0.329
-0.06%
$7.85 million $233,609
Mar 14, 2 AM $0.329
+0.00%
$7.85 million $251,148
Mar 14, 1 AM $0.329
+0.58%
$7.86 million $252,903
Mar 14, 12 AM $0.327
-1.12%
$7.8 million $239,983