Aerovek Aviation Historical Data

AERO Page 12
Download
Date Close Price change Market cap Trading volume
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
Apr 22, 8 PM $ 0.425
+0.90%
$ 10.15 million $ 444,371
Apr 22, 7 PM $ 0.421
-0.94%
$ 10.06 million $ 433,430
Apr 22, 6 PM $ 0.426
+0.78%
$ 10.17 million $ 429,309
Apr 22, 5 PM $ 0.423
+0.12%
$ 10.1 million $ 427,789
Apr 22, 4 PM $ 0.423
-0.02%
$ 10.11 million $ 429,747
Apr 22, 3 PM $ 0.425
+1.26%
$ 10.16 million $ 416,149
Apr 22, 2 PM $ 0.42
-0.10%
$ 10.03 million $ 401,469
Apr 22, 1 PM $ 0.42
+0.82%
$ 10.04 million $ 376,499
Apr 22, 12 PM $ 0.415
-1.07%
$ 9.9 million $ 289,745
Apr 22, 11 AM $ 0.417
+2.31%
$ 9.95 million $ 228,231
Apr 22, 10 AM $ 0.406
+0.15%
$ 9.69 million $ 213,670
Apr 22, 9 AM $ 0.407
+0.15%
$ 9.72 million $ 212,984
Apr 22, 8 AM $ 0.405
-0.76%
$ 9.68 million $ 214,156
Apr 22, 7 AM $ 0.409
+0.15%
$ 9.76 million $ 213,895
Apr 22, 6 AM $ 0.408
-0.34%
$ 9.74 million $ 199,622
Apr 22, 5 AM $ 0.412
+2.90%
$ 9.84 million $ 194,404
Apr 22, 4 AM $ 0.401
-0.35%
$ 9.58 million $ 178,187
Apr 22, 3 AM $ 0.404
+1.18%
$ 9.64 million $ 156,309
Apr 22, 2 AM $ 0.397
+1.69%
$ 9.49 million $ 146,138
Apr 22, 1 AM $ 0.39
-0.71%
$ 9.32 million $ 142,141
Apr 22, 12 AM $ 0.392
+3.16%
$ 9.37 million $ 135,667
Apr 21, 11 PM $ 0.38
+1.04%
$ 9.08 million $ 133,297
Apr 21, 10 PM $ 0.376
-0.11%
$ 8.98 million $ 134,499
Apr 21, 9 PM $ 0.378
-0.47%
$ 9.02 million $ 135,767
Apr 21, 8 PM $ 0.379
+1.61%
$ 9.05 million $ 137,955
Apr 21, 7 PM $ 0.373
-0.96%
$ 8.91 million $ 138,374
Apr 21, 6 PM $ 0.377
-0.71%
$ 9.01 million $ 137,276
Apr 21, 5 PM $ 0.381
-0.08%
$ 9.09 million $ 138,973
Apr 21, 4 PM $ 0.382
+0.61%
$ 9.11 million $ 139,880
Apr 21, 3 PM $ 0.38
-1.56%
$ 9.07 million $ 152,467
Apr 21, 2 PM $ 0.386
+0.39%
$ 9.21 million $ 160,264
Apr 21, 1 PM $ 0.385
-0.41%
$ 9.19 million $ 167,886
Apr 21, 12 PM $ 0.385
-1.18%
$ 9.19 million $ 190,741
Apr 21, 11 AM $ 0.39
-0.20%
$ 9.32 million $ 194,795
Apr 21, 10 AM $ 0.392
+1.37%
$ 9.36 million $ 195,705