Aerovek Aviation Historical Data

AERO Page 2
Download
Date Close Price change Market cap Trading volume
May 13, 11 PM $ 0.47
-0.17%
$ 11.22 million $ 311,491
May 13, 10 PM $ 0.471
+0.06%
$ 11.25 million $ 356,678
May 13, 9 PM $ 0.47
-0.97%
$ 11.24 million $ 392,247
May 13, 8 PM $ 0.475
+0.25%
$ 11.34 million $ 400,668
May 13, 7 PM $ 0.473
-0.50%
$ 11.3 million $ 435,756
May 13, 6 PM $ 0.475
-0.23%
$ 11.35 million $ 439,778
May 13, 5 PM $ 0.476
+0.83%
$ 11.38 million $ 448,647
May 13, 4 PM $ 0.473
+0.23%
$ 11.29 million $ 458,901
May 13, 3 PM $ 0.472
-2.07%
$ 11.28 million $ 452,533
May 13, 2 PM $ 0.481
+0.61%
$ 11.48 million $ 456,452
May 13, 1 PM $ 0.478
-0.69%
$ 11.42 million $ 460,670
May 13, 12 PM $ 0.481
-0.84%
$ 11.5 million $ 472,804
May 13, 11 AM $ 0.486
-0.57%
$ 11.6 million $ 468,848
May 13, 10 AM $ 0.488
-1.07%
$ 11.66 million $ 483,818
May 13, 9 AM $ 0.498
-0.56%
$ 11.89 million $ 483,110
May 13, 8 AM $ 0.5
+0.50%
$ 11.94 million $ 477,135
May 13, 7 AM $ 0.498
-0.26%
$ 11.88 million $ 485,893
May 13, 6 AM $ 0.501
+0.64%
$ 11.96 million $ 493,645
May 13, 5 AM $ 0.499
-0.72%
$ 11.92 million $ 497,814
May 13, 4 AM $ 0.501
+0.32%
$ 11.97 million $ 500,357
May 13, 3 AM $ 0.5
+0.60%
$ 11.94 million $ 521,033
May 13, 2 AM $ 0.498
+0.06%
$ 11.89 million $ 523,859
May 13, 1 AM $ 0.499
+0.79%
$ 11.91 million $ 518,272
May 13, 12 AM $ 0.495
-0.28%
$ 11.82 million $ 519,017
May 12, 11 PM $ 0.494
-1.10%
$ 11.81 million $ 513,379
May 12, 10 PM $ 0.498
+0.89%
$ 11.89 million $ 465,038
May 12, 9 PM $ 0.493
+2.49%
$ 11.78 million $ 424,002
May 12, 8 PM $ 0.48
+0.61%
$ 11.46 million $ 395,308
May 12, 7 PM $ 0.478
+0.84%
$ 11.42 million $ 362,144
May 12, 6 PM $ 0.478
+1.04%
$ 11.41 million $ 360,309
May 12, 5 PM $ 0.474
+1.13%
$ 11.32 million $ 354,371
May 12, 4 PM $ 0.469
-1.28%
$ 11.2 million $ 345,541
May 12, 3 PM $ 0.475
+0.30%
$ 11.35 million $ 357,918
May 12, 2 PM $ 0.473
-0.69%
$ 11.3 million $ 371,401
May 12, 1 PM $ 0.478
-1.87%
$ 11.42 million $ 378,143
May 12, 12 PM $ 0.487
-0.25%
$ 11.64 million $ 415,615
May 12, 11 AM $ 0.489
-0.73%
$ 11.68 million $ 428,480
May 12, 10 AM $ 0.493
-1.16%
$ 11.78 million $ 469,439
May 12, 9 AM $ 0.5
-0.24%
$ 11.95 million $ 477,015
May 12, 8 AM $ 0.503
-0.85%
$ 12.01 million $ 463,661
May 12, 7 AM $ 0.507
-0.63%
$ 12.11 million $ 457,747
May 12, 6 AM $ 0.51
-0.57%
$ 12.19 million $ 462,479
May 12, 5 AM $ 0.514
+0.31%
$ 12.27 million $ 459,915
May 12, 4 AM $ 0.512
-0.23%
$ 12.23 million $ 465,188
May 12, 3 AM $ 0.514
-1.12%
$ 12.28 million $ 437,753
May 12, 2 AM $ 0.52
-0.27%
$ 12.42 million $ 431,374
May 12, 1 AM $ 0.521
-1.23%
$ 12.45 million $ 433,665
May 12, 12 AM $ 0.529
+0.53%
$ 12.65 million $ 427,683
May 11, 11 PM $ 0.527
-0.23%
$ 12.58 million $ 448,922
May 11, 10 PM $ 0.527
-0.13%
$ 12.6 million $ 464,713