Aerovek Aviation Historical Data

AERO Page 18
Download
Date Close Price change Market cap Trading volume
Apr 11, 4 AM $ 0.383
+0.82%
$ 9.15 million $ 330,497
Apr 11, 3 AM $ 0.38
+0.82%
$ 9.08 million $ 335,036
Apr 11, 2 AM $ 0.377
+0.56%
$ 9 million $ 347,120
Apr 11, 1 AM $ 0.375
-0.05%
$ 8.96 million $ 351,084
Apr 11, 12 AM $ 0.375
-1.11%
$ 8.96 million $ 357,075
Apr 10, 11 PM $ 0.379
+0.08%
$ 9.06 million $ 363,786
Apr 10, 10 PM $ 0.378
-0.42%
$ 9.02 million $ 377,198
Apr 10, 9 PM $ 0.378
-0.63%
$ 9.02 million $ 395,114
Apr 10, 8 PM $ 0.379
-0.34%
$ 9.06 million $ 414,109
Apr 10, 7 PM $ 0.379
+0.88%
$ 9.06 million $ 408,029
Apr 10, 6 PM $ 0.375
-0.27%
$ 8.97 million $ 404,177
Apr 10, 5 PM $ 0.376
-0.21%
$ 8.97 million $ 400,359
Apr 10, 4 PM $ 0.378
+0.69%
$ 9.03 million $ 394,770
Apr 10, 3 PM $ 0.373
+0.21%
$ 8.91 million $ 382,622
Apr 10, 2 PM $ 0.372
+0.87%
$ 8.88 million $ 386,673
Apr 10, 1 PM $ 0.366
-1.08%
$ 8.74 million $ 381,537
Apr 10, 12 PM $ 0.371
-0.48%
$ 8.86 million $ 391,794
Apr 10, 11 AM $ 0.376
+2.31%
$ 8.98 million $ 387,685
Apr 10, 10 AM $ 0.367
-0.22%
$ 8.77 million $ 388,234
Apr 10, 9 AM $ 0.368
+1.21%
$ 8.79 million $ 405,412
Apr 10, 8 AM $ 0.364
-1.17%
$ 8.7 million $ 492,198
Apr 10, 7 AM $ 0.369
-0.03%
$ 8.81 million $ 491,076
Apr 10, 6 AM $ 0.366
-1.32%
$ 8.75 million $ 481,612
Apr 10, 5 AM $ 0.373
-0.61%
$ 8.9 million $ 471,627
Apr 10, 4 AM $ 0.376
+1.13%
$ 8.97 million $ 460,850
Apr 10, 3 AM $ 0.372
+1.31%
$ 8.87 million $ 455,462
Apr 10, 2 AM $ 0.366
+0.85%
$ 8.75 million $ 447,284
Apr 10, 1 AM $ 0.362
+0.19%
$ 8.65 million $ 440,303
Apr 10, 12 AM $ 0.361
+0.56%
$ 8.63 million $ 436,119
Apr 9, 11 PM $ 0.359
-0.39%
$ 8.58 million $ 427,871
Apr 9, 10 PM $ 0.359
+0.56%
$ 8.59 million $ 417,680
Apr 9, 9 PM $ 0.357
-0.34%
$ 8.52 million $ 398,563
Apr 9, 8 PM $ 0.358
+1.62%
$ 8.55 million $ 383,623
Apr 9, 7 PM $ 0.353
+0.74%
$ 8.43 million $ 360,353
Apr 9, 6 PM $ 0.35
-0.79%
$ 8.36 million $ 363,617
Apr 9, 5 PM $ 0.353
+0.80%
$ 8.44 million $ 364,553
Apr 9, 4 PM $ 0.349
-2.05%
$ 8.33 million $ 368,196
Apr 9, 3 PM $ 0.355
+1.89%
$ 8.48 million $ 394,950
Apr 9, 2 PM $ 0.347
+0.96%
$ 8.3 million $ 373,568
Apr 9, 1 PM $ 0.345
-1.96%
$ 8.23 million $ 379,652
Apr 9, 12 PM $ 0.351
+0.14%
$ 8.38 million $ 368,688
Apr 9, 11 AM $ 0.35
+0.43%
$ 8.36 million $ 361,500
Apr 9, 10 AM $ 0.349
-0.20%
$ 8.33 million $ 350,883
Apr 9, 9 AM $ 0.349
+2.14%
$ 8.33 million $ 326,891
Apr 9, 8 AM $ 0.342
+1.01%
$ 8.16 million $ 269,446
Apr 9, 7 AM $ 0.339
+0.36%
$ 8.09 million $ 259,518
Apr 9, 6 AM $ 0.338
-0.21%
$ 8.07 million $ 260,428
Apr 9, 5 AM $ 0.339
+0.92%
$ 8.1 million $ 295,060
Apr 9, 4 AM $ 0.336
+0.60%
$ 8.03 million $ 291,109
Apr 9, 3 AM $ 0.334
+0.24%
$ 7.97 million $ 283,560