Aerovek Aviation Historical Data

AERO Page 85
Download
Date Close Price change Market cap Trading volume
Mar 11, 11 PM $0.341
-0.26%
$8.14 million $355,251
Mar 11, 10 PM $0.341
-0.09%
$8.15 million $355,411
Mar 11, 9 PM $0.342
-0.12%
$8.16 million $360,334
Mar 11, 8 PM $0.341
-0.41%
$8.14 million $382,324
Mar 11, 7 PM $0.342
+0.15%
$8.17 million $393,441
Mar 11, 6 PM $0.341
-0.06%
$8.15 million $399,147
Mar 11, 5 PM $0.341
-0.15%
$8.15 million $423,360
Mar 11, 4 PM $0.342
+0.95%
$8.16 million $521,315
Mar 11, 3 PM $0.338
-0.73%
$8.08 million $682,770
Mar 11, 2 PM $0.344
+0.03%
$8.21 million $705,764
Mar 11, 1 PM $0.344
+1.45%
$8.2 million $737,395
Mar 11, 12 PM $0.338
+0.86%
$8.08 million $722,421
Mar 11, 11 AM $0.336
-1.67%
$8.02 million $707,932
Mar 11, 10 AM $0.342
+0.32%
$8.16 million $680,527
Mar 11, 9 AM $0.34
+1.86%
$8.13 million $642,680
Mar 11, 8 AM $0.333
+0.30%
$7.95 million $608,368
Mar 11, 7 AM $0.332
-0.75%
$7.93 million $607,333
Mar 11, 6 AM $0.335
+0.75%
$8 million $610,478
Mar 11, 5 AM $0.332
-1.07%
$7.94 million $608,551
Mar 11, 4 AM $0.336
+0.99%
$8.02 million $602,079
Mar 11, 3 AM $0.332
+0.15%
$7.94 million $599,680
Mar 11, 2 AM $0.331
-1.02%
$7.9 million $599,587
Mar 11, 1 AM $0.334
-0.06%
$7.99 million $583,340
Mar 11, 12 AM $0.336
+0.30%
$8.02 million $581,124
Mar 10, 11 PM $0.334
+1.03%
$7.98 million $616,454
Mar 10, 10 PM $0.331
-0.18%
$7.9 million $618,086
Mar 10, 9 PM $0.331
-0.90%
$7.91 million $605,867
Mar 10, 8 PM $0.334
+1.09%
$7.99 million $584,771
Mar 10, 7 PM $0.331
-0.51%
$7.91 million $584,588
Mar 10, 6 PM $0.333
-1.89%
$7.94 million $583,883
Mar 10, 5 PM $0.339
-1.85%
$8.09 million $564,252
Mar 10, 4 PM $0.345
+3.44%
$8.25 million $461,641
Mar 10, 3 PM $0.332
-1.51%
$7.92 million $300,042
Mar 10, 2 PM $0.335
+3.78%
$8.01 million $276,659
Mar 10, 1 PM $0.325
-0.79%
$7.77 million $251,015
Mar 10, 12 PM $0.329
+0.21%
$7.86 million $248,841
Mar 10, 11 AM $0.329
-0.60%
$7.86 million $251,322
Mar 10, 10 AM $0.331
-0.21%
$7.91 million $240,174
Mar 10, 9 AM $0.332
+1.62%
$7.94 million $233,620
Mar 10, 8 AM $0.327
+0.58%
$7.81 million $231,346
Mar 10, 7 AM $0.325
+0.50%
$7.75 million $227,297
Mar 10, 6 AM $0.323
-0.34%
$7.72 million $224,355
Mar 10, 5 AM $0.326
+0.00%
$7.78 million $231,798
Mar 10, 4 AM $0.325
+0.84%
$7.77 million $241,423
Mar 10, 3 AM $0.322
-0.71%
$7.69 million $247,578
Mar 10, 2 AM $0.324
+1.60%
$7.75 million $249,530
Mar 10, 1 AM $0.32
+0.19%
$7.64 million $247,374
Mar 10, 12 AM $0.32
+0.57%
$7.63 million $247,394
Mar 9, 11 PM $0.319
+0.03%
$7.61 million $219,718
Mar 9, 10 PM $0.318
-0.69%
$7.6 million $221,193