Aerovek Aviation Historical Data

AERO Page 84
Download
Date Close Price change Market cap Trading volume
Mar 14, 12 AM $0.327
-1.12%
$7.8 million $239,983
Mar 13, 11 PM $0.331
+0.09%
$7.89 million $239,140
Mar 13, 10 PM $0.33
-1.23%
$7.88 million $243,498
Mar 13, 9 PM $0.334
+0.03%
$7.97 million $244,938
Mar 13, 8 PM $0.334
+0.45%
$7.97 million $241,788
Mar 13, 7 PM $0.335
+0.27%
$7.99 million $241,097
Mar 13, 6 PM $0.333
-0.54%
$7.96 million $257,105
Mar 13, 5 PM $0.334
-1.48%
$7.97 million $256,424
Mar 13, 4 PM $0.34
+0.77%
$8.12 million $246,655
Mar 13, 3 PM $0.339
-0.76%
$8.09 million $239,124
Mar 13, 2 PM $0.343
-2.48%
$8.18 million $221,484
Mar 13, 1 PM $0.352
+1.15%
$8.41 million $201,648
Mar 13, 12 PM $0.348
+0.11%
$8.32 million $201,590
Mar 13, 11 AM $0.347
-0.12%
$8.29 million $198,125
Mar 13, 10 AM $0.347
+0.03%
$8.3 million $198,761
Mar 13, 9 AM $0.347
+0.87%
$8.28 million $200,188
Mar 13, 8 AM $0.344
+0.20%
$8.23 million $198,993
Mar 13, 7 AM $0.344
-0.23%
$8.21 million $196,383
Mar 13, 6 AM $0.344
-0.52%
$8.22 million $199,233
Mar 13, 5 AM $0.346
+0.23%
$8.26 million $200,989
Mar 13, 4 AM $0.345
+0.26%
$8.23 million $198,499
Mar 13, 3 AM $0.343
+0.38%
$8.2 million $188,758
Mar 13, 2 AM $0.342
-1.18%
$8.17 million $175,272
Mar 13, 1 AM $0.346
+1.35%
$8.27 million $178,689
Mar 13, 12 AM $0.342
+1.15%
$8.17 million $183,085
Mar 12, 11 PM $0.339
+0.95%
$8.11 million $170,824
Mar 12, 10 PM $0.335
-0.62%
$8.01 million $165,957
Mar 12, 9 PM $0.337
+0.51%
$8.04 million $169,055
Mar 12, 8 PM $0.335
-1.00%
$8.01 million $170,252
Mar 12, 7 PM $0.339
+1.44%
$8.1 million $169,833
Mar 12, 6 PM $0.334
-0.59%
$7.98 million $152,015
Mar 12, 5 PM $0.337
-0.35%
$8.05 million $150,603
Mar 12, 4 PM $0.338
+0.21%
$8.08 million $154,598
Mar 12, 3 PM $0.338
+1.20%
$8.06 million $154,127
Mar 12, 2 PM $0.333
-1.07%
$7.95 million $152,494
Mar 12, 1 PM $0.337
-0.62%
$8.04 million $151,480
Mar 12, 12 PM $0.339
+0.12%
$8.09 million $175,369
Mar 12, 11 AM $0.339
-0.73%
$8.1 million $188,964
Mar 12, 10 AM $0.341
+0.50%
$8.15 million $227,951
Mar 12, 9 AM $0.339
+0.21%
$8.1 million $267,910
Mar 12, 8 AM $0.338
+0.30%
$8.07 million $308,380
Mar 12, 7 AM $0.338
+1.23%
$8.07 million $315,312
Mar 12, 6 AM $0.334
+0.06%
$7.97 million $322,176
Mar 12, 5 AM $0.334
-0.12%
$7.97 million $321,798
Mar 12, 4 AM $0.333
+0.09%
$7.95 million $326,769
Mar 12, 3 AM $0.333
+0.45%
$7.94 million $331,729
Mar 12, 2 AM $0.331
-1.63%
$7.9 million $333,195
Mar 12, 1 AM $0.336
-1.09%
$8.02 million $346,864
Mar 12, 12 AM $0.34
-0.29%
$8.11 million $348,171
Mar 11, 11 PM $0.341
-0.26%
$8.14 million $355,251