Aerovek Aviation Historical Data

AERO Page 29
Download
Date Close Price change Market cap Trading volume
Mar 19, 4 PM $ 0.318
-0.94%
$ 7.58 million $ 210,363
Mar 19, 3 PM $ 0.32
-0.47%
$ 7.65 million $ 231,569
Mar 19, 2 PM $ 0.322
-0.22%
$ 7.69 million $ 251,635
Mar 19, 1 PM $ 0.323
+1.16%
$ 7.71 million $ 272,885
Mar 19, 12 PM $ 0.32
-1.17%
$ 7.63 million $ 279,963
Mar 19, 11 AM $ 0.323
-0.55%
$ 7.72 million $ 295,103
Mar 19, 10 AM $ 0.326
-0.79%
$ 7.78 million $ 316,718
Mar 19, 9 AM $ 0.328
+0.71%
$ 7.84 million $ 316,919
Mar 19, 8 AM $ 0.326
+0.87%
$ 7.79 million $ 312,915
Mar 19, 7 AM $ 0.325
-1.13%
$ 7.75 million $ 310,925
Mar 19, 6 AM $ 0.328
+0.21%
$ 7.84 million $ 305,181
Mar 19, 5 AM $ 0.328
-0.55%
$ 7.83 million $ 300,935
Mar 19, 4 AM $ 0.329
-0.39%
$ 7.87 million $ 310,609
Mar 19, 3 AM $ 0.331
+0.58%
$ 7.9 million $ 312,731
Mar 19, 2 AM $ 0.329
-0.24%
$ 7.85 million $ 313,253
Mar 19, 1 AM $ 0.33
+0.40%
$ 7.87 million $ 327,074
Mar 19, 12 AM $ 0.329
-0.48%
$ 7.86 million $ 329,001
Mar 18, 11 PM $ 0.33
+0.09%
$ 7.88 million $ 334,830
Mar 18, 10 PM $ 0.329
-0.27%
$ 7.85 million $ 337,781
Mar 18, 9 PM $ 0.33
+0.55%
$ 7.88 million $ 341,169
Mar 18, 8 PM $ 0.328
+0.52%
$ 7.84 million $ 354,005
Mar 18, 7 PM $ 0.327
-0.06%
$ 7.82 million $ 337,412
Mar 18, 6 PM $ 0.329
-0.30%
$ 7.85 million $ 338,653
Mar 18, 5 PM $ 0.329
+1.36%
$ 7.86 million $ 325,346
Mar 18, 4 PM $ 0.326
-0.12%
$ 7.77 million $ 320,940
Mar 18, 3 PM $ 0.326
+0.40%
$ 7.78 million $ 305,201
Mar 18, 2 PM $ 0.326
-2.04%
$ 7.79 million $ 286,280
Mar 18, 1 PM $ 0.334
+0.72%
$ 7.96 million $ 282,239
Mar 18, 12 PM $ 0.332
-1.92%
$ 7.93 million $ 271,726
Mar 18, 11 AM $ 0.339
-1.74%
$ 8.1 million $ 265,118
Mar 18, 10 AM $ 0.345
-0.55%
$ 8.23 million $ 244,274
Mar 18, 9 AM $ 0.346
+0.06%
$ 8.27 million $ 248,710
Mar 18, 8 AM $ 0.346
-0.12%
$ 8.27 million $ 253,802
Mar 18, 7 AM $ 0.347
-0.06%
$ 8.26 million $ 253,804
Mar 18, 6 AM $ 0.348
+0.26%
$ 8.3 million $ 252,602
Mar 18, 5 AM $ 0.348
-0.43%
$ 8.3 million $ 256,903
Mar 18, 4 AM $ 0.348
-0.51%
$ 8.32 million $ 248,640
Mar 18, 3 AM $ 0.35
+0.29%
$ 8.37 million $ 250,527
Mar 18, 2 AM $ 0.349
+1.30%
$ 8.35 million $ 251,083
Mar 18, 1 AM $ 0.344
+0.73%
$ 8.23 million $ 245,913
Mar 18, 12 AM $ 0.343
-0.81%
$ 8.18 million $ 248,565
Mar 17, 11 PM $ 0.345
-1.49%
$ 8.24 million $ 267,184
Mar 17, 10 PM $ 0.349
-0.65%
$ 8.34 million $ 288,703
Mar 17, 9 PM $ 0.35
+0.63%
$ 8.36 million $ 296,865
Mar 17, 8 PM $ 0.347
+1.82%
$ 8.3 million $ 296,640
Mar 17, 7 PM $ 0.34
-0.18%
$ 8.11 million $ 290,882
Mar 17, 6 PM $ 0.341
-0.26%
$ 8.13 million $ 292,272
Mar 17, 5 PM $ 0.342
+1.09%
$ 8.17 million $ 301,668
Mar 17, 4 PM $ 0.338
-0.24%
$ 8.07 million $ 303,217
Mar 17, 3 PM $ 0.34
-1.05%
$ 8.05 million $ 312,346