Aerovek Aviation Historical Data

AERO Page 40
Download
Date Close Price change Market cap Trading volume
Feb 25, 1 AM $ 0.342
+2.15%
$ 8.17 million $ 745,892
Feb 25, 12 AM $ 0.335
+0.72%
$ 8 million $ 733,725
Feb 24, 11 PM $ 0.331
-0.18%
$ 7.9 million $ 631,206
Feb 24, 10 PM $ 0.329
+1.92%
$ 7.85 million $ 606,084
Feb 24, 9 PM $ 0.323
-1.83%
$ 7.7 million $ 582,497
Feb 24, 8 PM $ 0.329
-0.70%
$ 7.85 million $ 557,895
Feb 24, 7 PM $ 0.331
+0.39%
$ 7.9 million $ 556,095
Feb 24, 6 PM $ 0.328
+1.33%
$ 7.83 million $ 500,937
Feb 24, 5 PM $ 0.323
-0.25%
$ 7.71 million $ 472,152
Feb 24, 4 PM $ 0.321
+0.53%
$ 7.66 million $ 450,707
Feb 24, 3 PM $ 0.322
+2.41%
$ 7.7 million $ 440,263
Feb 24, 2 PM $ 0.315
+0.03%
$ 7.52 million $ 432,619
Feb 24, 1 PM $ 0.315
+0.90%
$ 7.52 million $ 411,038
Feb 24, 12 PM $ 0.31
-0.42%
$ 7.41 million $ 389,678
Feb 24, 11 AM $ 0.308
-0.10%
$ 7.36 million $ 355,724
Feb 24, 10 AM $ 0.309
+1.45%
$ 7.37 million $ 345,684
Feb 24, 9 AM $ 0.304
-1.01%
$ 7.26 million $ 322,827
Feb 24, 8 AM $ 0.307
+0.85%
$ 7.34 million $ 314,598
Feb 24, 7 AM $ 0.305
+0.83%
$ 7.29 million $ 293,606
Feb 24, 6 AM $ 0.3
+0.43%
$ 7.17 million $ 273,292
Feb 24, 5 AM $ 0.299
+1.22%
$ 7.15 million $ 259,786
Feb 24, 4 AM $ 0.295
+0.58%
$ 7.04 million $ 236,756
Feb 24, 3 AM $ 0.293
-1.01%
$ 6.99 million $ 228,717
Feb 24, 2 AM $ 0.296
+0.44%
$ 7.06 million $ 229,031
Feb 24, 1 AM $ 0.293
-1.78%
$ 7 million $ 243,250
Feb 24, 12 AM $ 0.298
+0.44%
$ 7.12 million $ 281,896
Feb 23, 11 PM $ 0.297
-0.13%
$ 7.09 million $ 283,642
Feb 23, 10 PM $ 0.297
-0.20%
$ 7.1 million $ 281,092
Feb 23, 9 PM $ 0.298
+0.17%
$ 7.13 million $ 280,783
Feb 23, 8 PM $ 0.298
+1.53%
$ 7.12 million $ 286,003
Feb 23, 7 PM $ 0.294
-0.17%
$ 7.02 million $ 263,711
Feb 23, 6 PM $ 0.296
+0.31%
$ 7.06 million $ 262,096
Feb 23, 5 PM $ 0.295
-0.24%
$ 7.04 million $ 260,942
Feb 23, 4 PM $ 0.295
-1.57%
$ 7.05 million $ 259,387
Feb 23, 3 PM $ 0.3
-1.54%
$ 7.17 million $ 250,147
Feb 23, 2 PM $ 0.305
-0.62%
$ 7.29 million $ 229,987
Feb 23, 1 PM $ 0.307
-0.49%
$ 7.34 million $ 227,703
Feb 23, 12 PM $ 0.309
+0.00%
$ 7.37 million $ 233,164
Feb 23, 11 AM $ 0.31
+0.16%
$ 7.4 million $ 231,677
Feb 23, 10 AM $ 0.309
-0.35%
$ 7.38 million $ 268,732
Feb 23, 9 AM $ 0.31
+2.31%
$ 7.4 million $ 345,179
Feb 23, 8 AM $ 0.303
-1.11%
$ 7.23 million $ 337,245
Feb 23, 7 AM $ 0.307
-0.13%
$ 7.33 million $ 341,878
Feb 23, 6 AM $ 0.307
+2.02%
$ 7.34 million $ 346,926
Feb 23, 5 AM $ 0.301
+0.80%
$ 7.2 million $ 346,087
Feb 23, 4 AM $ 0.299
-0.70%
$ 7.15 million $ 344,662
Feb 23, 3 AM $ 0.301
+0.37%
$ 7.2 million $ 348,391
Feb 23, 2 AM $ 0.3
-0.10%
$ 7.17 million $ 355,062
Feb 23, 1 AM $ 0.303
-2.64%
$ 7.23 million $ 351,868
Feb 23, 12 AM $ 0.313
-1.11%
$ 7.47 million $ 307,059