Aerovek Aviation Historical Data

AERO Page 3
Download
Date Close Price change Market cap Trading volume
May 11, 9 PM $ 0.528
+0.55%
$ 12.62 million $ 480,739
May 11, 8 PM $ 0.526
+0.10%
$ 12.57 million $ 494,772
May 11, 7 PM $ 0.525
-0.47%
$ 12.55 million $ 527,459
May 11, 6 PM $ 0.53
+0.45%
$ 12.65 million $ 539,628
May 11, 5 PM $ 0.527
+0.67%
$ 12.6 million $ 561,963
May 11, 4 PM $ 0.524
-0.55%
$ 12.52 million $ 568,355
May 11, 3 PM $ 0.526
+0.92%
$ 12.55 million $ 562,445
May 11, 2 PM $ 0.521
-0.63%
$ 12.44 million $ 549,322
May 11, 1 PM $ 0.526
-1.48%
$ 12.55 million $ 548,218
May 11, 12 PM $ 0.54
+0.09%
$ 12.9 million $ 521,807
May 11, 11 AM $ 0.546
+0.96%
$ 13.03 million $ 530,066
May 11, 10 AM $ 0.538
+1.82%
$ 12.86 million $ 505,533
May 11, 9 AM $ 0.529
+0.51%
$ 12.63 million $ 510,503
May 11, 8 AM $ 0.526
+0.71%
$ 12.57 million $ 536,926
May 11, 7 AM $ 0.522
+0.13%
$ 12.47 million $ 555,613
May 11, 6 AM $ 0.521
-0.55%
$ 12.44 million $ 554,163
May 11, 5 AM $ 0.525
+0.33%
$ 12.53 million $ 553,706
May 11, 4 AM $ 0.523
+1.67%
$ 12.49 million $ 549,538
May 11, 3 AM $ 0.513
-1.46%
$ 12.24 million $ 560,355
May 11, 2 AM $ 0.52
-1.01%
$ 12.42 million $ 557,601
May 11, 1 AM $ 0.525
+0.85%
$ 12.54 million $ 561,587
May 11, 12 AM $ 0.526
-0.59%
$ 12.56 million $ 549,086
May 10, 11 PM $ 0.529
-1.82%
$ 12.64 million $ 544,284
May 10, 10 PM $ 0.537
+3.07%
$ 12.84 million $ 541,358
May 10, 9 PM $ 0.521
+0.68%
$ 12.45 million $ 531,253
May 10, 8 PM $ 0.517
-4.05%
$ 12.35 million $ 519,418
May 10, 7 PM $ 0.541
+0.37%
$ 12.92 million $ 509,433
May 10, 6 PM $ 0.539
+0.82%
$ 12.87 million $ 539,704
May 10, 5 PM $ 0.531
+0.02%
$ 12.68 million $ 531,161
May 10, 4 PM $ 0.532
+0.25%
$ 12.7 million $ 531,071
May 10, 3 PM $ 0.53
+1.92%
$ 12.65 million $ 529,333
May 10, 2 PM $ 0.517
-1.99%
$ 12.36 million $ 536,392
May 10, 1 PM $ 0.53
+1.16%
$ 12.66 million $ 576,111
May 10, 12 PM $ 0.524
-0.38%
$ 12.52 million $ 597,935
May 10, 11 AM $ 0.526
+2.04%
$ 12.57 million $ 715,780
May 10, 10 AM $ 0.515
+0.76%
$ 12.29 million $ 699,151
May 10, 9 AM $ 0.512
-2.12%
$ 12.23 million $ 697,714
May 10, 8 AM $ 0.519
+1.51%
$ 12.4 million $ 682,794
May 10, 7 AM $ 0.51
+1.47%
$ 12.17 million $ 676,211
May 10, 6 AM $ 0.503
+0.56%
$ 12.02 million $ 677,627
May 10, 5 AM $ 0.501
-1.16%
$ 11.98 million $ 746,928
May 10, 4 AM $ 0.505
-0.02%
$ 12.07 million $ 805,386
May 10, 3 AM $ 0.505
-0.12%
$ 12.07 million $ 816,900
May 10, 2 AM $ 0.506
+1.48%
$ 12.08 million $ 820,868
May 10, 1 AM $ 0.498
-0.12%
$ 11.89 million $ 811,607
May 10, 12 AM $ 0.499
-0.86%
$ 11.91 million $ 803,186
May 9, 11 PM $ 0.503
-0.81%
$ 12.02 million $ 786,050
May 9, 10 PM $ 0.507
+0.50%
$ 12.12 million $ 778,332
May 9, 9 PM $ 0.505
-0.73%
$ 12.06 million $ 773,189
May 9, 8 PM $ 0.508
-1.64%
$ 12.14 million $ 771,254