Aerovek Aviation Historical Data

AERO Page 86
Download
Date Close Price change Market cap Trading volume
Mar 9, 10 PM $0.318
-0.69%
$7.6 million $221,193
Mar 9, 9 PM $0.322
-0.86%
$7.68 million $225,334
Mar 9, 8 PM $0.324
-0.37%
$7.74 million $224,436
Mar 9, 7 PM $0.325
+1.28%
$7.76 million $215,892
Mar 9, 6 PM $0.32
-0.06%
$7.63 million $213,605
Mar 9, 5 PM $0.322
+0.03%
$7.69 million $211,117
Mar 9, 4 PM $0.322
-0.49%
$7.69 million $211,084
Mar 9, 3 PM $0.323
-1.13%
$7.72 million $210,049
Mar 9, 2 PM $0.328
+0.15%
$7.82 million $206,323
Mar 9, 1 PM $0.327
+1.11%
$7.81 million $190,083
Mar 9, 12 PM $0.323
+1.03%
$7.72 million $184,546
Mar 9, 11 AM $0.32
-0.09%
$7.63 million $185,419
Mar 9, 10 AM $0.319
-0.75%
$7.63 million $186,735
Mar 9, 9 AM $0.322
+0.22%
$7.69 million $190,583
Mar 9, 8 AM $0.322
+0.28%
$7.68 million $186,536
Mar 9, 7 AM $0.321
+0.22%
$7.66 million $182,079
Mar 9, 6 AM $0.321
-1.26%
$7.67 million $173,064
Mar 9, 5 AM $0.326
+2.07%
$7.78 million $164,164
Mar 9, 4 AM $0.319
+0.09%
$7.63 million $156,238
Mar 9, 3 AM $0.319
-0.22%
$7.61 million $149,889
Mar 9, 2 AM $0.318
+0.41%
$7.59 million $142,456
Mar 9, 1 AM $0.316
-0.50%
$7.56 million $145,712
Mar 9, 12 AM $0.318
+0.06%
$7.59 million $142,825
Mar 8, 11 PM $0.317
-0.60%
$7.57 million $126,541
Mar 8, 10 PM $0.319
+1.34%
$7.61 million $122,568
Mar 8, 9 PM $0.319
+0.00%
$7.63 million $119,733
Mar 8, 8 PM $0.318
-0.19%
$7.6 million $120,291
Mar 8, 7 PM $0.32
+0.82%
$7.63 million $118,603
Mar 8, 6 PM $0.317
-0.53%
$7.57 million $116,568
Mar 8, 5 PM $0.319
-0.53%
$7.61 million $123,938
Mar 8, 4 PM $0.319
-0.16%
$7.61 million $123,093
Mar 8, 3 PM $0.32
+0.13%
$7.63 million $124,467
Mar 8, 2 PM $0.319
+0.09%
$7.62 million $127,745
Mar 8, 1 PM $0.32
-0.75%
$7.63 million $133,102
Mar 8, 12 PM $0.322
+0.28%
$7.68 million $126,914
Mar 8, 11 AM $0.321
-0.50%
$7.66 million $121,252
Mar 8, 10 AM $0.323
+0.25%
$7.71 million $121,167
Mar 8, 9 AM $0.322
+0.44%
$7.69 million $117,253
Mar 8, 8 AM $0.322
+0.25%
$7.68 million $118,892
Mar 8, 7 AM $0.321
+0.09%
$7.66 million $117,347
Mar 8, 6 AM $0.32
-0.25%
$7.65 million $117,054
Mar 8, 5 AM $0.321
+0.25%
$7.66 million $116,801
Mar 8, 4 AM $0.32
-0.50%
$7.63 million $113,619
Mar 8, 3 AM $0.321
-0.22%
$7.67 million $110,925
Mar 8, 2 AM $0.322
-1.14%
$7.68 million $110,962
Mar 8, 1 AM $0.325
+0.03%
$7.76 million $105,058
Mar 8, 12 AM $0.326
-0.24%
$7.78 million $105,766
Mar 7, 11 PM $0.326
-0.18%
$7.79 million $104,596
Mar 7, 10 PM $0.327
-0.43%
$7.82 million $105,447
Mar 7, 9 PM $0.328
+0.52%
$7.84 million $117,449