Aerovek Aviation Historical Data

AERO Page 38
Download
Date Close Price change Market cap Trading volume
Mar 1, 3 AM $ 0.362
-1.60%
$ 8.65 million $ 452,254
Mar 1, 2 AM $ 0.368
+0.88%
$ 8.8 million $ 472,858
Mar 1, 1 AM $ 0.362
+1.34%
$ 8.65 million $ 431,516
Mar 1, 12 AM $ 0.357
-0.28%
$ 8.54 million $ 422,300
Feb 28, 11 PM $ 0.359
-0.39%
$ 8.57 million $ 416,911
Feb 28, 10 PM $ 0.359
+3.61%
$ 8.57 million $ 405,118
Feb 28, 9 PM $ 0.345
-0.83%
$ 8.25 million $ 369,669
Feb 28, 8 PM $ 0.348
+1.78%
$ 8.32 million $ 367,609
Feb 28, 7 PM $ 0.342
+0.80%
$ 8.17 million $ 368,805
Feb 28, 6 PM $ 0.342
+2.43%
$ 8.17 million $ 326,903
Feb 28, 5 PM $ 0.332
-0.39%
$ 7.93 million $ 326,996
Feb 28, 4 PM $ 0.333
+0.54%
$ 7.94 million $ 323,756
Feb 28, 3 PM $ 0.33
+0.06%
$ 7.89 million $ 323,879
Feb 28, 2 PM $ 0.33
-1.46%
$ 7.89 million $ 327,948
Feb 28, 1 PM $ 0.319
+0.60%
$ 7.61 million $ 304,430
Feb 28, 12 PM $ 0.316
-1.37%
$ 7.55 million $ 312,350
Feb 28, 11 AM $ 0.321
+0.16%
$ 7.66 million $ 310,185
Feb 28, 10 AM $ 0.321
+0.59%
$ 7.68 million $ 316,950
Feb 28, 9 AM $ 0.32
-0.12%
$ 7.65 million $ 314,349
Feb 28, 8 AM $ 0.321
-1.11%
$ 7.67 million $ 306,979
Feb 28, 7 AM $ 0.326
+0.87%
$ 7.79 million $ 305,048
Feb 28, 6 AM $ 0.325
-3.21%
$ 7.77 million $ 338,357
Feb 28, 5 AM $ 0.335
-0.74%
$ 8.01 million $ 314,557
Feb 28, 4 AM $ 0.338
+0.66%
$ 8.07 million $ 320,257
Feb 28, 3 AM $ 0.337
-0.62%
$ 8.04 million $ 322,340
Feb 28, 2 AM $ 0.339
+0.56%
$ 8.1 million $ 290,480
Feb 28, 1 AM $ 0.338
-0.56%
$ 8.07 million $ 290,381
Feb 28, 12 AM $ 0.34
+0.27%
$ 8.12 million $ 290,843
Feb 27, 11 PM $ 0.339
+1.22%
$ 8.1 million $ 287,667
Feb 27, 10 PM $ 0.336
+0.48%
$ 8.01 million $ 288,808
Feb 27, 9 PM $ 0.334
-1.07%
$ 7.97 million $ 286,189
Feb 27, 8 PM $ 0.338
-0.71%
$ 8.07 million $ 287,633
Feb 27, 7 PM $ 0.34
-0.41%
$ 8.13 million $ 282,498
Feb 27, 6 PM $ 0.342
+0.41%
$ 8.16 million $ 288,630
Feb 27, 5 PM $ 0.338
-0.68%
$ 8.07 million $ 286,394
Feb 27, 4 PM $ 0.34
-1.45%
$ 8.11 million $ 292,356
Feb 27, 3 PM $ 0.345
-0.89%
$ 8.24 million $ 301,675
Feb 27, 2 PM $ 0.348
-0.11%
$ 8.3 million $ 305,627
Feb 27, 1 PM $ 0.349
-0.20%
$ 8.33 million $ 321,275
Feb 27, 12 PM $ 0.348
-0.57%
$ 8.31 million $ 351,263
Feb 27, 11 AM $ 0.35
-0.82%
$ 8.36 million $ 362,558
Feb 27, 10 AM $ 0.355
-0.25%
$ 8.47 million $ 364,741
Feb 27, 9 AM $ 0.357
-1.54%
$ 8.53 million $ 371,271
Feb 27, 8 AM $ 0.363
-0.52%
$ 8.67 million $ 381,429
Feb 27, 7 AM $ 0.363
-0.93%
$ 8.67 million $ 403,403
Feb 27, 6 AM $ 0.367
+0.25%
$ 8.76 million $ 378,464
Feb 27, 5 AM $ 0.367
+0.16%
$ 8.77 million $ 447,672
Feb 27, 4 AM $ 0.367
+1.13%
$ 8.76 million $ 467,833
Feb 27, 3 AM $ 0.36
+0.08%
$ 8.6 million $ 487,659
Feb 27, 2 AM $ 0.361
+0.81%
$ 8.61 million $ 499,005