Aerovek Aviation Historical Data

AERO Page 9
Download
Date Close Price change Market cap Trading volume
Jun 10, 10 AM $ 0.329
+0.34%
$ 7.86 million $ 77,370
Jun 10, 9 AM $ 0.328
+0.24%
$ 7.84 million $ 78,467
Jun 10, 8 AM $ 0.328
-1.30%
$ 7.82 million $ 77,093
Jun 10, 7 AM $ 0.332
+0.76%
$ 7.93 million $ 73,510
Jun 10, 6 AM $ 0.33
+0.27%
$ 7.87 million $ 70,946
Jun 10, 5 AM $ 0.328
-0.09%
$ 7.82 million $ 70,634
Jun 10, 4 AM $ 0.328
-0.52%
$ 7.84 million $ 70,418
Jun 10, 3 AM $ 0.33
+0.36%
$ 7.88 million $ 70,080
Jun 10, 2 AM $ 0.329
-1.26%
$ 7.85 million $ 67,836
Jun 10, 1 AM $ 0.333
+0.33%
$ 7.95 million $ 67,623
Jun 10, 12 AM $ 0.332
+0.15%
$ 7.92 million $ 66,884
Jun 9, 11 PM $ 0.331
-0.21%
$ 7.91 million $ 69,693
Jun 9, 10 PM $ 0.334
-0.09%
$ 7.96 million $ 69,509
Jun 9, 9 PM $ 0.335
-0.54%
$ 7.99 million $ 68,958
Jun 9, 8 PM $ 0.336
+0.48%
$ 8.03 million $ 69,344
Jun 9, 7 PM $ 0.333
-0.33%
$ 7.95 million $ 69,161
Jun 9, 6 PM $ 0.333
+0.39%
$ 7.96 million $ 69,890
Jun 9, 5 PM $ 0.332
+0.76%
$ 7.93 million $ 69,647
Jun 9, 4 PM $ 0.329
-0.60%
$ 7.85 million $ 65,304
Jun 9, 3 PM $ 0.331
-0.24%
$ 7.9 million $ 64,232
Jun 9, 2 PM $ 0.33
-2.05%
$ 7.88 million $ 75,389
Jun 9, 1 PM $ 0.338
-0.38%
$ 8.06 million $ 77,764
Jun 9, 12 PM $ 0.339
+0.15%
$ 8.09 million $ 74,215
Jun 9, 11 AM $ 0.338
-0.24%
$ 8.06 million $ 77,461
Jun 9, 10 AM $ 0.338
+0.06%
$ 8.07 million $ 78,724
Jun 9, 9 AM $ 0.338
-0.47%
$ 8.06 million $ 78,182
Jun 9, 8 AM $ 0.339
-0.47%
$ 8.1 million $ 80,428
Jun 9, 7 AM $ 0.341
-0.50%
$ 8.14 million $ 80,950
Jun 9, 6 AM $ 0.343
+0.23%
$ 8.2 million $ 81,246
Jun 9, 5 AM $ 0.343
+0.12%
$ 8.18 million $ 82,325
Jun 9, 4 AM $ 0.342
+1.60%
$ 8.17 million $ 82,666
Jun 9, 3 AM $ 0.338
+0.39%
$ 8.06 million $ 83,419
Jun 9, 2 AM $ 0.336
-0.41%
$ 8.03 million $ 84,642
Jun 9, 1 AM $ 0.338
+0.74%
$ 8.08 million $ 86,107
Jun 9, 12 AM $ 0.335
-2.13%
$ 8 million $ 88,239
Jun 8, 11 PM $ 0.341
-0.67%
$ 8.15 million $ 89,750
Jun 8, 10 PM $ 0.344
-0.81%
$ 8.2 million $ 90,135
Jun 8, 9 PM $ 0.348
+1.16%
$ 8.31 million $ 96,966
Jun 8, 8 PM $ 0.344
-0.35%
$ 8.21 million $ 96,672
Jun 8, 7 PM $ 0.346
+0.12%
$ 8.26 million $ 97,023
Jun 8, 6 PM $ 0.345
-0.49%
$ 8.24 million $ 99,649
Jun 8, 5 PM $ 0.346
+0.09%
$ 8.28 million $ 99,819
Jun 8, 4 PM $ 0.349
+0.23%
$ 8.33 million $ 100,378
Jun 8, 3 PM $ 0.347
+1.26%
$ 8.28 million $ 97,142
Jun 8, 2 PM $ 0.343
+0.29%
$ 8.2 million $ 85,520
Jun 8, 1 PM $ 0.342
-0.06%
$ 8.17 million $ 83,483
Jun 8, 12 PM $ 0.343
+0.68%
$ 8.19 million $ 82,185
Jun 8, 11 AM $ 0.34
+1.04%
$ 8.12 million $ 81,457
Jun 8, 10 AM $ 0.337
+0.24%
$ 8.04 million $ 81,087
Jun 8, 9 AM $ 0.336
+0.75%
$ 8.03 million $ 82,002