Aerovek Aviation Historical Data

AERO Page 36
Download
Date Close Price change Market cap Trading volume
Mar 5, 8 AM $ 0.361
+0.90%
$ 8.61 million $ 415,871
Mar 5, 7 AM $ 0.357
-1.38%
$ 8.53 million $ 450,333
Mar 5, 6 AM $ 0.363
+0.39%
$ 8.67 million $ 446,132
Mar 5, 5 AM $ 0.361
-1.66%
$ 8.62 million $ 447,189
Mar 5, 4 AM $ 0.367
+1.55%
$ 8.76 million $ 423,098
Mar 5, 3 AM $ 0.361
-0.41%
$ 8.63 million $ 410,659
Mar 5, 2 AM $ 0.361
-0.39%
$ 8.63 million $ 414,225
Mar 5, 1 AM $ 0.361
-0.74%
$ 8.62 million $ 410,377
Mar 5, 12 AM $ 0.364
-0.85%
$ 8.69 million $ 412,024
Mar 4, 11 PM $ 0.365
+0.47%
$ 8.73 million $ 407,327
Mar 4, 10 PM $ 0.364
-1.57%
$ 8.69 million $ 420,853
Mar 4, 9 PM $ 0.369
-0.38%
$ 8.81 million $ 418,119
Mar 4, 8 PM $ 0.372
-0.62%
$ 8.87 million $ 413,702
Mar 4, 7 PM $ 0.375
+0.13%
$ 8.96 million $ 413,892
Mar 4, 6 PM $ 0.373
+0.00%
$ 8.91 million $ 406,932
Mar 4, 5 PM $ 0.373
-1.45%
$ 8.92 million $ 402,501
Mar 4, 4 PM $ 0.377
-1.75%
$ -- $ 402,722
Mar 4, 1 PM $ 0.369
+0.71%
$ 8.81 million $ 323,064
Mar 4, 12 PM $ 0.365
+0.41%
$ 8.73 million $ 316,423
Mar 4, 11 AM $ 0.364
-0.52%
$ 8.69 million $ 308,259
Mar 4, 9 AM $ 0.365
+0.08%
$ 8.72 million $ 267,998
Mar 4, 8 AM $ 0.364
+2.19%
$ 8.7 million $ 253,392
Mar 4, 7 AM $ 0.354
+1.14%
$ 8.46 million $ 238,540
Mar 4, 6 AM $ 0.349
+0.46%
$ 8.34 million $ 223,999
Mar 4, 5 AM $ 0.349
+0.87%
$ 8.34 million $ 220,643
Mar 4, 4 AM $ 0.346
-0.52%
$ 8.27 million $ 250,454
Mar 4, 3 AM $ 0.346
-0.83%
$ 8.27 million $ 247,477
Mar 4, 2 AM $ 0.348
+0.23%
$ 8.31 million $ 246,756
Mar 4, 1 AM $ 0.347
+0.90%
$ 8.3 million $ 257,820
Mar 4, 12 AM $ 0.345
-0.17%
$ 8.23 million $ 259,617
Mar 3, 11 PM $ 0.345
+0.20%
$ 8.25 million $ 260,779
Mar 3, 10 PM $ 0.345
+1.05%
$ 8.24 million $ 252,137
Mar 3, 9 PM $ 0.342
-0.35%
$ 8.16 million $ 260,082
Mar 3, 8 PM $ 0.343
-0.72%
$ 8.19 million $ 272,591
Mar 3, 7 PM $ 0.346
+0.14%
$ 8.26 million $ 279,405
Mar 3, 6 PM $ 0.345
+0.00%
$ 8.23 million $ 284,782
Mar 3, 5 PM $ 0.344
-0.09%
$ 8.23 million $ 284,531
Mar 3, 4 PM $ 0.346
+3.03%
$ 8.27 million $ 306,401
Mar 3, 3 PM $ 0.336
+1.82%
$ 8.01 million $ 321,438
Mar 3, 2 PM $ 0.33
-0.27%
$ 7.89 million $ 350,730
Mar 3, 1 PM $ 0.331
-0.90%
$ 7.9 million $ 357,107
Mar 3, 12 PM $ 0.334
-0.12%
$ 7.97 million $ 355,853
Mar 3, 11 AM $ 0.332
+0.12%
$ 7.94 million $ 354,217
Mar 3, 10 AM $ 0.331
-0.27%
$ 7.91 million $ 354,046
Mar 3, 9 AM $ 0.332
+0.03%
$ 7.93 million $ 343,614
Mar 3, 8 AM $ 0.332
-2.29%
$ 7.94 million $ 337,036
Mar 3, 7 AM $ 0.34
+0.09%
$ 8.11 million $ 327,077
Mar 3, 6 AM $ 0.338
-0.15%
$ 8.08 million $ 324,011
Mar 3, 5 AM $ 0.338
-0.41%
$ 8.08 million $ 326,964
Mar 3, 4 AM $ 0.339
-0.44%
$ 8.1 million $ 301,110