Aerovek Aviation Historical Data

AERO Page 44
Download
Date Close Price change Market cap Trading volume
Feb 16, 8 PM $ 0.314
+0.58%
$ 7.49 million $ 182,594
Feb 16, 7 PM $ 0.312
+0.06%
$ 7.44 million $ 180,712
Feb 16, 6 PM $ 0.312
-0.22%
$ 7.44 million $ 177,543
Feb 16, 5 PM $ 0.312
+0.00%
$ 7.45 million $ 181,555
Feb 16, 4 PM $ 0.313
+1.03%
$ 7.46 million $ 185,176
Feb 16, 3 PM $ 0.308
-2.74%
$ 7.36 million $ 177,110
Feb 16, 2 PM $ 0.319
+2.05%
$ 7.61 million $ 177,131
Feb 16, 1 PM $ 0.315
-0.88%
$ 7.52 million $ 157,864
Feb 16, 12 PM $ 0.316
+0.93%
$ 7.56 million $ 150,415
Feb 16, 11 AM $ 0.312
-0.32%
$ 7.45 million $ 157,762
Feb 16, 10 AM $ 0.314
-0.29%
$ 7.49 million $ 166,859
Feb 16, 9 AM $ 0.315
+0.41%
$ 7.52 million $ 173,012
Feb 16, 8 AM $ 0.313
+0.22%
$ 7.48 million $ 178,487
Feb 16, 7 AM $ 0.313
+0.80%
$ 7.48 million $ 184,975
Feb 16, 6 AM $ 0.311
+0.55%
$ 7.42 million $ 175,628
Feb 16, 5 AM $ 0.309
-0.90%
$ 7.38 million $ 176,206
Feb 16, 4 AM $ 0.31
+0.94%
$ 7.41 million $ 178,657
Feb 16, 3 AM $ 0.307
+0.23%
$ 7.34 million $ 183,652
Feb 16, 2 AM $ 0.306
-0.33%
$ 7.31 million $ 193,661
Feb 16, 1 AM $ 0.306
-0.62%
$ 7.32 million $ 199,403
Feb 16, 12 AM $ 0.309
+0.03%
$ 7.37 million $ 211,597
Feb 15, 11 PM $ 0.308
+0.42%
$ 7.37 million $ 241,063
Feb 15, 10 PM $ 0.307
-0.90%
$ 7.34 million $ 292,648
Feb 15, 9 PM $ 0.31
+0.16%
$ 7.4 million $ 300,177
Feb 15, 8 PM $ 0.309
+0.13%
$ 7.38 million $ 318,541
Feb 15, 7 PM $ 0.309
-0.13%
$ 7.38 million $ 328,056
Feb 15, 6 PM $ 0.309
-0.55%
$ 7.39 million $ 337,699
Feb 15, 5 PM $ 0.309
-1.72%
$ 7.39 million $ 344,192
Feb 15, 4 PM $ 0.315
-0.06%
$ 7.53 million $ 352,532
Feb 15, 3 PM $ 0.316
-0.41%
$ 7.54 million $ 360,608
Feb 15, 2 PM $ 0.317
+0.44%
$ 7.56 million $ 372,207
Feb 15, 1 PM $ 0.316
-1.38%
$ 7.53 million $ 383,947
Feb 15, 12 PM $ 0.32
-2.14%
$ 7.64 million $ 396,015
Feb 15, 11 AM $ 0.327
-0.61%
$ 7.81 million $ 467,148
Feb 15, 10 AM $ 0.329
-0.39%
$ 7.86 million $ 485,774
Feb 15, 9 AM $ 0.331
+0.06%
$ 7.9 million $ 489,165
Feb 15, 8 AM $ 0.33
-1.99%
$ 7.89 million $ 491,260
Feb 15, 7 AM $ 0.338
+0.48%
$ 8.07 million $ 489,271
Feb 15, 6 AM $ 0.337
-0.41%
$ 8.05 million $ 495,661
Feb 15, 5 AM $ 0.339
+0.36%
$ 8.09 million $ 495,513
Feb 15, 4 AM $ 0.339
+0.86%
$ 8.1 million $ 495,408
Feb 15, 3 AM $ 0.337
-0.27%
$ 8.04 million $ 488,792
Feb 15, 2 AM $ 0.337
+0.36%
$ 8.04 million $ 485,741
Feb 15, 1 AM $ 0.336
-1.09%
$ 8.02 million $ 479,582
Feb 15, 12 AM $ 0.339
-2.02%
$ 8.09 million $ 473,108
Feb 14, 11 PM $ 0.348
+2.05%
$ 8.31 million $ 441,772
Feb 14, 10 PM $ 0.34
+2.72%
$ 8.11 million $ 389,576
Feb 14, 9 PM $ 0.33
-0.54%
$ 7.87 million $ 378,865
Feb 14, 8 PM $ 0.331
-0.30%
$ 7.91 million $ 362,809
Feb 14, 7 PM $ 0.333
+1.25%
$ 7.95 million $ 353,255