Aerovek Aviation Historical Data

AERO Page 41
Download
Date Close Price change Market cap Trading volume
Feb 23, 12 AM $ 0.313
-1.11%
$ 7.47 million $ 307,059
Feb 22, 11 PM $ 0.316
-0.44%
$ 7.54 million $ 322,970
Feb 22, 10 PM $ 0.317
+0.48%
$ 7.56 million $ 328,772
Feb 22, 9 PM $ 0.316
+0.70%
$ 7.53 million $ 331,022
Feb 22, 8 PM $ 0.313
-0.35%
$ 7.48 million $ 328,687
Feb 22, 7 PM $ 0.314
-0.10%
$ 7.5 million $ 342,982
Feb 22, 6 PM $ 0.315
-0.32%
$ 7.52 million $ 343,509
Feb 22, 5 PM $ 0.316
-0.66%
$ 7.54 million $ 345,291
Feb 22, 4 PM $ 0.318
+0.16%
$ 7.58 million $ 352,769
Feb 22, 3 PM $ 0.318
+0.51%
$ 7.59 million $ 378,521
Feb 22, 2 PM $ 0.316
-0.63%
$ 7.54 million $ 403,069
Feb 22, 1 PM $ 0.318
-0.66%
$ 7.6 million $ 615,933
Feb 22, 12 PM $ 0.321
-1.56%
$ 7.67 million $ 654,993
Feb 22, 11 AM $ 0.325
-0.34%
$ 7.75 million $ 650,836
Feb 22, 10 AM $ 0.326
-0.67%
$ 7.78 million $ 615,444
Feb 22, 9 AM $ 0.325
-0.37%
$ 7.75 million $ 547,370
Feb 22, 8 AM $ 0.326
-0.12%
$ 7.78 million $ 557,477
Feb 22, 7 AM $ 0.327
+0.83%
$ 7.8 million $ 558,910
Feb 22, 6 AM $ 0.324
+0.37%
$ 7.73 million $ 557,151
Feb 22, 5 AM $ 0.321
-0.53%
$ 7.67 million $ 567,929
Feb 22, 4 AM $ 0.322
+0.31%
$ 7.69 million $ 587,225
Feb 22, 3 AM $ 0.321
-0.37%
$ 7.67 million $ 579,658
Feb 22, 2 AM $ 0.322
-0.25%
$ 7.7 million $ 568,446
Feb 22, 1 AM $ 0.325
+0.74%
$ 7.77 million $ 559,615
Feb 22, 12 AM $ 0.323
-1.82%
$ 7.71 million $ 569,635
Feb 21, 11 PM $ 0.329
+0.24%
$ 7.85 million $ 552,148
Feb 21, 10 PM $ 0.328
-0.85%
$ 7.83 million $ 547,721
Feb 21, 9 PM $ 0.33
-0.51%
$ 7.88 million $ 546,893
Feb 21, 8 PM $ 0.33
-1.20%
$ 7.88 million $ 543,539
Feb 21, 7 PM $ 0.334
-0.39%
$ 7.98 million $ 532,882
Feb 21, 6 PM $ 0.336
+0.57%
$ 8.02 million $ 541,175
Feb 21, 5 PM $ 0.333
-0.74%
$ 7.96 million $ 563,205
Feb 21, 4 PM $ 0.335
-1.03%
$ 8 million $ 566,865
Feb 21, 3 PM $ 0.337
+0.54%
$ 8.05 million $ 554,517
Feb 21, 2 PM $ 0.338
+3.27%
$ 8.06 million $ 562,462
Feb 21, 1 PM $ 0.326
-0.49%
$ 7.79 million $ 357,845
Feb 21, 12 PM $ 0.328
-1.21%
$ 7.83 million $ 321,116
Feb 21, 11 AM $ 0.332
+2.09%
$ 7.94 million $ 315,353
Feb 21, 10 AM $ 0.325
-0.40%
$ 7.77 million $ 306,658
Feb 21, 9 AM $ 0.327
+0.46%
$ 7.8 million $ 306,255
Feb 21, 8 AM $ 0.326
+0.62%
$ 7.77 million $ 296,084
Feb 21, 7 AM $ 0.324
-0.06%
$ 7.73 million $ 287,671
Feb 21, 6 AM $ 0.324
+0.31%
$ 7.73 million $ 283,289
Feb 21, 5 AM $ 0.323
+1.48%
$ 7.71 million $ 271,249
Feb 21, 4 AM $ 0.319
+0.38%
$ 7.61 million $ 271,329
Feb 21, 3 AM $ 0.316
-1.06%
$ 7.56 million $ 270,005
Feb 21, 2 AM $ 0.32
-0.06%
$ 7.64 million $ 266,262
Feb 21, 1 AM $ 0.32
+1.69%
$ 7.63 million $ 261,649
Feb 21, 12 AM $ 0.314
+0.03%
$ 7.49 million $ 254,720
Feb 20, 11 PM $ 0.313
-0.60%
$ 7.47 million $ 273,716