Aerovek Aviation Historical Data

AERO Page 31
Download
Date Close Price change Market cap Trading volume
Mar 15, 2 PM $ 0.331
+0.27%
$ 7.91 million $ 251,296
Mar 15, 1 PM $ 0.329
-0.96%
$ 7.87 million $ 248,782
Mar 15, 12 PM $ 0.333
-0.54%
$ 7.94 million $ 240,021
Mar 15, 11 AM $ 0.334
+0.24%
$ 7.98 million $ 244,213
Mar 15, 10 AM $ 0.333
-0.60%
$ 7.95 million $ 245,983
Mar 15, 9 AM $ 0.335
+0.15%
$ 8.01 million $ 248,326
Mar 15, 8 AM $ 0.335
+0.39%
$ 8 million $ 249,963
Mar 15, 7 AM $ 0.334
+0.00%
$ 7.98 million $ 251,031
Mar 15, 6 AM $ 0.334
-1.09%
$ 7.99 million $ 244,090
Mar 15, 5 AM $ 0.338
+0.00%
$ 8.07 million $ 232,675
Mar 15, 4 AM $ 0.338
-0.09%
$ 8.07 million $ 228,094
Mar 15, 3 AM $ 0.337
-0.41%
$ 8.05 million $ 230,125
Mar 15, 2 AM $ 0.338
+0.77%
$ 8.08 million $ 207,674
Mar 15, 1 AM $ 0.335
+0.30%
$ 8 million $ 196,245
Mar 15, 12 AM $ 0.333
-0.03%
$ 7.95 million $ 184,905
Mar 14, 11 PM $ 0.333
+2.34%
$ 7.95 million $ 187,604
Mar 14, 10 PM $ 0.325
+0.03%
$ 7.76 million $ 147,876
Mar 14, 9 PM $ 0.324
+0.34%
$ 7.75 million $ 143,051
Mar 14, 8 PM $ 0.323
+0.28%
$ 7.72 million $ 144,687
Mar 14, 7 PM $ 0.323
-0.40%
$ 7.71 million $ 146,473
Mar 14, 6 PM $ 0.324
-0.31%
$ 7.74 million $ 148,964
Mar 14, 5 PM $ 0.325
-0.49%
$ 7.76 million $ 154,932
Mar 14, 4 PM $ 0.327
+0.49%
$ 7.81 million $ 162,632
Mar 14, 3 PM $ 0.325
-0.15%
$ 7.77 million $ 176,174
Mar 14, 2 PM $ 0.327
-0.15%
$ 7.8 million $ 198,754
Mar 14, 1 PM $ 0.327
+0.65%
$ 7.82 million $ 225,145
Mar 14, 12 PM $ 0.325
+0.37%
$ 7.77 million $ 230,752
Mar 14, 11 AM $ 0.324
+0.65%
$ 7.74 million $ 230,072
Mar 14, 10 AM $ 0.322
-0.28%
$ 7.69 million $ 228,992
Mar 14, 9 AM $ 0.323
+0.19%
$ 7.71 million $ 227,373
Mar 14, 8 AM $ 0.322
-0.31%
$ 7.7 million $ 228,396
Mar 14, 7 AM $ 0.323
-0.40%
$ 7.72 million $ 231,599
Mar 14, 6 AM $ 0.325
-0.28%
$ 7.77 million $ 232,246
Mar 14, 5 AM $ 0.328
-0.27%
$ 7.82 million $ 226,290
Mar 14, 4 AM $ 0.328
-0.03%
$ 7.84 million $ 231,164
Mar 14, 3 AM $ 0.329
-0.06%
$ 7.85 million $ 233,609
Mar 14, 2 AM $ 0.329
+0.00%
$ 7.85 million $ 251,148
Mar 14, 1 AM $ 0.329
+0.58%
$ 7.86 million $ 252,903
Mar 14, 12 AM $ 0.327
-1.12%
$ 7.8 million $ 239,983
Mar 13, 11 PM $ 0.331
+0.09%
$ 7.89 million $ 239,140
Mar 13, 10 PM $ 0.33
-1.23%
$ 7.88 million $ 243,498
Mar 13, 9 PM $ 0.334
+0.03%
$ 7.97 million $ 244,938
Mar 13, 8 PM $ 0.334
+0.45%
$ 7.97 million $ 241,788
Mar 13, 7 PM $ 0.335
+0.27%
$ 7.99 million $ 241,097
Mar 13, 6 PM $ 0.333
-0.54%
$ 7.96 million $ 257,105
Mar 13, 5 PM $ 0.334
-1.48%
$ 7.97 million $ 256,424
Mar 13, 4 PM $ 0.34
+0.77%
$ 8.12 million $ 246,655
Mar 13, 3 PM $ 0.339
-0.76%
$ 8.09 million $ 239,124
Mar 13, 2 PM $ 0.343
-2.48%
$ 8.18 million $ 221,484
Mar 13, 1 PM $ 0.352
+1.15%
$ 8.41 million $ 201,648