Aerovek Aviation Historical Data

AERO Page 9
Download
Date Close Price change Market cap Trading volume
Apr 24, 10 PM $ 0.423
-0.24%
$ 10.09 million $ 169,323
Apr 24, 9 PM $ 0.423
-1.10%
$ 10.11 million $ 171,418
Apr 24, 8 PM $ 0.428
+0.14%
$ 10.22 million $ 184,821
Apr 24, 7 PM $ 0.427
-0.05%
$ 10.21 million $ 187,445
Apr 24, 6 PM $ 0.427
-0.02%
$ 10.2 million $ 207,328
Apr 24, 5 PM $ 0.428
+0.07%
$ 10.22 million $ 231,016
Apr 24, 4 PM $ 0.426
-0.75%
$ 10.18 million $ 282,929
Apr 24, 3 PM $ 0.429
+0.30%
$ 10.25 million $ 304,095
Apr 24, 2 PM $ 0.428
-0.60%
$ 10.21 million $ 375,235
Apr 24, 1 PM $ 0.429
-1.94%
$ 10.24 million $ 381,903
Apr 24, 12 PM $ 0.436
-0.02%
$ 10.41 million $ 386,459
Apr 24, 11 AM $ 0.436
+0.97%
$ 10.42 million $ 397,523
Apr 24, 10 AM $ 0.432
+0.42%
$ 10.32 million $ 390,314
Apr 24, 9 AM $ 0.43
-1.04%
$ 10.27 million $ 391,828
Apr 24, 8 AM $ 0.434
-0.30%
$ 10.36 million $ 393,427
Apr 24, 7 AM $ 0.435
+0.49%
$ 10.39 million $ 388,857
Apr 24, 6 AM $ 0.433
-0.23%
$ 10.34 million $ 385,179
Apr 24, 5 AM $ 0.433
+0.12%
$ 10.34 million $ 388,188
Apr 24, 4 AM $ 0.432
-0.21%
$ 10.33 million $ 391,902
Apr 24, 3 AM $ 0.428
-0.76%
$ 10.23 million $ 388,435
Apr 24, 2 AM $ 0.433
-0.23%
$ 10.34 million $ 395,746
Apr 24, 1 AM $ 0.432
-0.39%
$ 10.32 million $ 404,467
Apr 24, 12 AM $ 0.435
+0.07%
$ 10.4 million $ 411,547
Apr 23, 11 PM $ 0.434
+0.07%
$ 10.37 million $ 421,629
Apr 23, 10 PM $ 0.435
+0.35%
$ 10.38 million $ 432,366
Apr 23, 9 PM $ 0.434
-0.48%
$ 10.36 million $ 449,629
Apr 23, 8 PM $ 0.441
+0.34%
$ 10.53 million $ 453,168
Apr 23, 7 PM $ 0.441
+0.66%
$ 10.53 million $ 465,312
Apr 23, 6 PM $ 0.438
+0.18%
$ 10.47 million $ 453,098
Apr 23, 5 PM $ 0.437
-2.48%
$ 10.44 million $ 435,525
Apr 23, 4 PM $ 0.447
+0.11%
$ 10.68 million $ 385,569
Apr 23, 3 PM $ 0.451
+4.23%
$ 10.78 million $ 379,972
Apr 23, 2 PM $ 0.431
+2.55%
$ 10.29 million $ 326,717
Apr 23, 1 PM $ 0.421
+1.25%
$ 10.04 million $ 341,936
Apr 23, 12 PM $ 0.415
+0.05%
$ 9.91 million $ 416,968
Apr 23, 11 AM $ 0.412
+1.63%
$ 9.84 million $ 466,989
Apr 23, 10 AM $ 0.405
-0.32%
$ 9.68 million $ 484,799
Apr 23, 9 AM $ 0.406
-0.61%
$ 9.7 million $ 483,741
Apr 23, 8 AM $ 0.408
-0.07%
$ 9.75 million $ 480,904
Apr 23, 7 AM $ 0.41
-0.27%
$ 9.79 million $ 479,475
Apr 23, 6 AM $ 0.411
-0.10%
$ 9.81 million $ 491,900
Apr 23, 5 AM $ 0.412
-0.05%
$ 9.84 million $ 493,877
Apr 23, 4 AM $ 0.412
+0.59%
$ 9.84 million $ 504,977
Apr 23, 3 AM $ 0.407
-1.67%
$ 9.73 million $ 523,481
Apr 23, 2 AM $ 0.414
-1.94%
$ 9.9 million $ 524,106
Apr 23, 1 AM $ 0.423
-0.59%
$ 10.1 million $ 516,122
Apr 23, 12 AM $ 0.426
+0.24%
$ 10.18 million $ 513,198
Apr 22, 11 PM $ 0.425
-1.12%
$ 10.15 million $ 497,126
Apr 22, 10 PM $ 0.429
-0.21%
$ 10.25 million $ 482,736
Apr 22, 9 PM $ 0.428
+0.94%
$ 10.22 million $ 461,615