Aerovek Aviation Historical Data

AERO Page 27
Download
Date Close Price change Market cap Trading volume
Mar 23, 6 PM $ 0.354
+0.37%
$ 8.46 million $ 1.28 million
Mar 23, 5 PM $ 0.352
+1.35%
$ 8.42 million $ 1.23 million
Mar 23, 4 PM $ 0.351
-0.34%
$ 8.38 million $ 1.2 million
Mar 23, 3 PM $ 0.347
-2.47%
$ 8.29 million $ 1.07 million
Mar 23, 2 PM $ 0.352
+6.24%
$ 8.41 million $ 964,804
Mar 23, 1 PM $ 0.332
+5.03%
$ 7.92 million $ 432,572
Mar 23, 12 PM $ 0.316
+0.77%
$ 7.53 million $ 328,449
Mar 23, 11 AM $ 0.315
+3.76%
$ 7.51 million $ 320,846
Mar 23, 10 AM $ 0.303
-0.03%
$ 7.24 million $ 248,127
Mar 23, 9 AM $ 0.303
-0.59%
$ 7.24 million $ 245,627
Mar 23, 8 AM $ 0.305
+0.03%
$ 7.29 million $ 235,983
Mar 23, 7 AM $ 0.305
-0.16%
$ 7.29 million $ 233,155
Mar 23, 6 AM $ 0.305
-1.42%
$ 7.29 million $ 228,350
Mar 23, 5 AM $ 0.31
+0.26%
$ 7.39 million $ 226,900
Mar 23, 4 AM $ 0.308
+0.39%
$ 7.37 million $ 224,580
Mar 23, 3 AM $ 0.307
-0.36%
$ 7.34 million $ 229,322
Mar 23, 2 AM $ 0.308
+0.49%
$ 7.35 million $ 232,930
Mar 23, 1 AM $ 0.307
-0.07%
$ 7.32 million $ 234,443
Mar 23, 12 AM $ 0.307
+0.03%
$ 7.33 million $ 226,495
Mar 22, 11 PM $ 0.307
-0.16%
$ 7.32 million $ 158,945
Mar 22, 10 PM $ 0.307
+0.62%
$ 7.32 million $ 165,364
Mar 22, 9 PM $ 0.304
-0.39%
$ 7.27 million $ 159,916
Mar 22, 8 PM $ 0.305
-0.07%
$ 7.3 million $ 146,314
Mar 22, 7 PM $ 0.306
-0.07%
$ 7.3 million $ 144,950
Mar 22, 6 PM $ 0.306
-0.62%
$ 7.31 million $ 141,449
Mar 22, 5 PM $ 0.308
-0.32%
$ 7.35 million $ 139,388
Mar 22, 4 PM $ 0.309
-0.16%
$ 7.37 million $ 133,453
Mar 22, 3 PM $ 0.309
+0.16%
$ 7.38 million $ 137,877
Mar 22, 2 PM $ 0.308
-0.06%
$ 7.37 million $ 132,878
Mar 22, 1 PM $ 0.308
+0.03%
$ 7.37 million $ 132,677
Mar 22, 12 PM $ 0.308
+0.85%
$ 7.37 million $ 130,611
Mar 22, 11 AM $ 0.306
-0.16%
$ 7.31 million $ 128,707
Mar 22, 10 AM $ 0.307
-0.52%
$ 7.32 million $ 124,731
Mar 22, 9 AM $ 0.309
-0.06%
$ 7.37 million $ 122,786
Mar 22, 8 AM $ 0.309
-0.13%
$ 7.38 million $ 122,462
Mar 22, 7 AM $ 0.31
-0.42%
$ 7.41 million $ 118,801
Mar 22, 6 AM $ 0.311
+0.23%
$ 7.42 million $ 127,295
Mar 22, 5 AM $ 0.31
-0.42%
$ 7.41 million $ 124,487
Mar 22, 4 AM $ 0.312
-0.48%
$ 7.44 million $ 127,949
Mar 22, 3 AM $ 0.313
+0.16%
$ 7.48 million $ 123,374
Mar 22, 2 AM $ 0.313
+0.32%
$ 7.47 million $ 119,930
Mar 22, 1 AM $ 0.311
-0.06%
$ 7.43 million $ 117,950
Mar 22, 12 AM $ 0.312
+1.00%
$ 7.44 million $ 115,570
Mar 21, 11 PM $ 0.313
-2.59%
$ 7.47 million $ 100,441
Mar 21, 10 PM $ 0.321
+0.03%
$ 7.67 million $ 83,647
Mar 21, 9 PM $ 0.321
-0.28%
$ 7.66 million $ 84,405
Mar 21, 8 PM $ 0.322
+0.09%
$ 7.68 million $ 87,674
Mar 21, 7 PM $ 0.321
-0.47%
$ 7.66 million $ 101,010
Mar 21, 6 PM $ 0.322
+0.37%
$ 7.69 million $ 111,131
Mar 21, 5 PM $ 0.322
+0.09%
$ 7.68 million $ 120,934