Aerovek Aviation Historical Data

AERO Page 30
Download
Date Close Price change Market cap Trading volume
Mar 17, 3 PM $ 0.34
-1.05%
$ 8.05 million $ 312,346
Mar 17, 2 PM $ 0.342
-0.96%
$ 8.17 million $ 317,999
Mar 17, 1 PM $ 0.345
-0.95%
$ 8.23 million $ 314,731
Mar 17, 12 PM $ 0.347
-1.03%
$ 8.29 million $ 314,880
Mar 17, 11 AM $ 0.352
+0.49%
$ 8.4 million $ 312,009
Mar 17, 10 AM $ 0.35
+0.11%
$ 8.35 million $ 317,026
Mar 17, 9 AM $ 0.349
-0.51%
$ 8.35 million $ 317,573
Mar 17, 8 AM $ 0.352
+0.03%
$ 8.4 million $ 315,873
Mar 17, 7 AM $ 0.352
+0.60%
$ 8.42 million $ 329,341
Mar 17, 6 AM $ 0.349
-0.20%
$ 8.34 million $ 333,399
Mar 17, 5 AM $ 0.35
-0.09%
$ 8.36 million $ 332,228
Mar 17, 4 AM $ 0.35
-0.57%
$ 8.36 million $ 338,674
Mar 17, 3 AM $ 0.352
-1.57%
$ 8.41 million $ 339,088
Mar 17, 2 AM $ 0.357
-0.92%
$ 8.53 million $ 350,161
Mar 17, 1 AM $ 0.36
-0.36%
$ 8.61 million $ 355,515
Mar 17, 12 AM $ 0.36
-0.69%
$ 8.59 million $ 350,160
Mar 16, 11 PM $ 0.363
+0.97%
$ 8.67 million $ 328,431
Mar 16, 10 PM $ 0.359
+1.13%
$ 8.58 million $ 317,055
Mar 16, 9 PM $ 0.356
+0.82%
$ 8.5 million $ 319,512
Mar 16, 8 PM $ 0.352
+0.00%
$ 8.4 million $ 310,709
Mar 16, 7 PM $ 0.351
-0.06%
$ 8.39 million $ 311,847
Mar 16, 6 PM $ 0.351
-0.40%
$ 8.41 million $ 304,570
Mar 16, 5 PM $ 0.353
+0.48%
$ 8.42 million $ 290,811
Mar 16, 4 PM $ 0.351
+0.77%
$ 8.39 million $ 280,105
Mar 16, 3 PM $ 0.349
+0.63%
$ 8.33 million $ 278,710
Mar 16, 2 PM $ 0.346
-1.00%
$ 8.26 million $ 266,541
Mar 16, 1 PM $ 0.35
+0.60%
$ 8.38 million $ 259,307
Mar 16, 12 PM $ 0.348
+0.61%
$ 8.31 million $ 260,539
Mar 16, 11 AM $ 0.346
-0.29%
$ 8.27 million $ 254,031
Mar 16, 10 AM $ 0.346
+0.55%
$ 8.26 million $ 247,678
Mar 16, 9 AM $ 0.344
+0.32%
$ 8.22 million $ 241,285
Mar 16, 8 AM $ 0.343
-1.12%
$ 8.19 million $ 232,659
Mar 16, 7 AM $ 0.347
-0.32%
$ 8.29 million $ 219,803
Mar 16, 6 AM $ 0.348
-0.40%
$ 8.31 million $ 221,928
Mar 16, 5 AM $ 0.351
+0.54%
$ 8.38 million $ 236,933
Mar 16, 4 AM $ 0.35
+0.55%
$ 8.36 million $ 235,049
Mar 16, 3 AM $ 0.347
+1.73%
$ 8.28 million $ 232,488
Mar 16, 2 AM $ 0.34
+0.12%
$ 8.13 million $ 238,573
Mar 16, 1 AM $ 0.339
+0.27%
$ 8.1 million $ 231,063
Mar 16, 12 AM $ 0.338
+0.03%
$ 8.08 million $ 255,601
Mar 15, 11 PM $ 0.338
-0.41%
$ 8.06 million $ 263,450
Mar 15, 10 PM $ 0.339
+1.34%
$ 8.11 million $ 291,303
Mar 15, 9 PM $ 0.334
+0.54%
$ 7.99 million $ 281,765
Mar 15, 8 PM $ 0.333
+0.57%
$ 7.94 million $ 279,972
Mar 15, 7 PM $ 0.331
+0.03%
$ 7.9 million $ 275,852
Mar 15, 6 PM $ 0.331
-0.66%
$ 7.9 million $ 274,319
Mar 15, 5 PM $ 0.334
+1.24%
$ 7.97 million $ 271,686
Mar 15, 4 PM $ 0.329
-0.09%
$ 7.87 million $ 267,736
Mar 15, 3 PM $ 0.33
-0.45%
$ 7.88 million $ 254,090
Mar 15, 2 PM $ 0.331
+0.27%
$ 7.91 million $ 251,296