Aerovek Aviation Historical Data

AERO Page 87
Download
Date Close Price change Market cap Trading volume
Mar 7, 9 PM $0.328
+0.52%
$7.84 million $117,449
Mar 7, 8 PM $0.327
+0.03%
$7.81 million $121,081
Mar 7, 7 PM $0.326
-0.61%
$7.78 million $144,254
Mar 7, 6 PM $0.328
+0.00%
$7.84 million $144,998
Mar 7, 5 PM $0.33
-0.21%
$7.89 million $140,061
Mar 7, 4 PM $0.331
-0.06%
$7.9 million $144,397
Mar 7, 3 PM $0.331
-0.24%
$7.91 million $154,450
Mar 7, 2 PM $0.332
+0.15%
$7.93 million $164,508
Mar 7, 1 PM $0.332
+0.18%
$7.94 million $193,662
Mar 7, 12 PM $0.331
-0.09%
$7.9 million $218,113
Mar 7, 11 AM $0.331
-0.27%
$7.91 million $227,734
Mar 7, 10 AM $0.333
-0.57%
$7.95 million $229,349
Mar 7, 9 AM $0.335
+1.03%
$7.99 million $232,733
Mar 7, 8 AM $0.331
-0.12%
$7.91 million $238,979
Mar 7, 7 AM $0.332
+0.45%
$7.92 million $240,576
Mar 7, 6 AM $0.331
-0.75%
$7.9 million $243,886
Mar 7, 5 AM $0.333
-0.30%
$7.96 million $245,314
Mar 7, 4 AM $0.334
+0.48%
$7.98 million $249,420
Mar 7, 3 AM $0.333
-0.27%
$7.96 million $252,573
Mar 7, 2 AM $0.335
+0.48%
$8 million $255,259
Mar 7, 1 AM $0.334
-0.06%
$7.97 million $262,016
Mar 7, 12 AM $0.334
+0.06%
$7.98 million $266,727
Mar 6, 11 PM $0.334
-0.68%
$7.97 million $288,514
Mar 6, 10 PM $0.337
-0.50%
$8.05 million $292,568
Mar 6, 9 PM $0.339
+0.44%
$8.09 million $280,172
Mar 6, 8 PM $0.337
+0.63%
$8.06 million $282,820
Mar 6, 7 PM $0.335
+0.03%
$8 million $264,496
Mar 6, 6 PM $0.335
+0.06%
$7.99 million $269,139
Mar 6, 5 PM $0.333
-1.01%
$7.94 million $262,802
Mar 6, 4 PM $0.336
-0.27%
$8.03 million $269,150
Mar 6, 3 PM $0.338
+0.69%
$8.06 million $265,543
Mar 6, 2 PM $0.333
-0.69%
$7.96 million $254,214
Mar 6, 1 PM $0.339
-1.14%
$8.1 million $225,941
Mar 6, 12 PM $0.343
-0.06%
$8.2 million $206,869
Mar 6, 11 AM $0.345
-0.43%
$8.23 million $198,960
Mar 6, 10 AM $0.347
-0.55%
$8.28 million $201,637
Mar 6, 9 AM $0.348
-1.16%
$8.32 million $201,032
Mar 6, 8 AM $0.353
-0.48%
$8.42 million $195,292
Mar 6, 7 AM $0.356
+0.31%
$8.49 million $194,320
Mar 6, 6 AM $0.354
-0.11%
$8.45 million $213,944
Mar 6, 5 AM $0.355
+0.17%
$8.49 million $218,337
Mar 6, 4 AM $0.356
-0.56%
$8.49 million $243,784
Mar 6, 3 AM $0.358
-0.28%
$8.54 million $256,305
Mar 6, 2 AM $0.359
-1.07%
$8.58 million $255,839
Mar 6, 1 AM $0.363
+0.69%
$8.67 million $253,090
Mar 6, 12 AM $0.36
+0.14%
$8.61 million $249,514
Mar 5, 11 PM $0.36
-1.12%
$8.61 million $237,829
Mar 5, 10 PM $0.365
+0.33%
$8.71 million $236,139
Mar 5, 9 PM $0.363
+0.47%
$8.68 million $236,541
Mar 5, 8 PM $0.362
+0.58%
$8.64 million $233,366