Aerovek Aviation Historical Data

AERO Page 45
Download
Date Close Price change Market cap Trading volume
Feb 14, 7 PM $ 0.333
+1.25%
$ 7.95 million $ 353,255
Feb 14, 6 PM $ 0.327
+0.61%
$ 7.82 million $ 348,692
Feb 14, 5 PM $ 0.325
+0.00%
$ 7.77 million $ 351,870
Feb 14, 4 PM $ 0.325
-0.28%
$ 7.77 million $ 355,592
Feb 14, 3 PM $ 0.326
+0.40%
$ 7.79 million $ 361,474
Feb 14, 2 PM $ 0.325
+1.69%
$ 7.75 million $ 365,695
Feb 14, 1 PM $ 0.32
-0.53%
$ 7.65 million $ 382,691
Feb 14, 12 PM $ 0.323
-0.37%
$ 7.72 million $ 387,008
Feb 14, 11 AM $ 0.324
+2.05%
$ 7.74 million $ 314,244
Feb 14, 10 AM $ 0.318
-0.16%
$ 7.58 million $ 289,060
Feb 14, 9 AM $ 0.318
+0.25%
$ 7.59 million $ 280,579
Feb 14, 8 AM $ 0.315
+1.68%
$ 7.53 million $ 275,514
Feb 14, 7 AM $ 0.31
+0.29%
$ 7.41 million $ 280,047
Feb 14, 6 AM $ 0.309
-0.58%
$ 7.37 million $ 275,063
Feb 14, 5 AM $ 0.311
-0.38%
$ 7.43 million $ 283,397
Feb 14, 4 AM $ 0.313
-0.32%
$ 7.47 million $ 281,904
Feb 14, 3 AM $ 0.313
+0.64%
$ 7.47 million $ 282,751
Feb 14, 2 AM $ 0.312
+0.29%
$ 7.44 million $ 285,677
Feb 14, 1 AM $ 0.311
+0.29%
$ 7.43 million $ 286,107
Feb 14, 12 AM $ 0.31
+1.27%
$ 7.41 million $ 286,135
Feb 13, 11 PM $ 0.305
-0.10%
$ 7.3 million $ 288,338
Feb 13, 10 PM $ 0.306
-0.13%
$ 7.3 million $ 292,632
Feb 13, 9 PM $ 0.306
+0.46%
$ 7.32 million $ 295,830
Feb 13, 8 PM $ 0.305
-0.07%
$ 7.28 million $ 302,852
Feb 13, 7 PM $ 0.305
-0.59%
$ 7.29 million $ 303,094
Feb 13, 6 PM $ 0.307
+0.26%
$ 7.34 million $ 303,400
Feb 13, 5 PM $ 0.305
-0.59%
$ 7.3 million $ 320,818
Feb 13, 4 PM $ 0.306
+0.89%
$ 7.3 million $ 323,090
Feb 13, 3 PM $ 0.302
+1.41%
$ 7.22 million $ 324,572
Feb 13, 2 PM $ 0.3
+1.35%
$ 7.16 million $ 322,137
Feb 13, 1 PM $ 0.295
+1.55%
$ 7.05 million $ 319,287
Feb 13, 12 PM $ 0.29
-0.24%
$ 6.93 million $ 421,145
Feb 13, 11 AM $ 0.29
-0.14%
$ 6.94 million $ 432,300
Feb 13, 10 AM $ 0.293
+0.79%
$ 7 million $ 474,973
Feb 13, 9 AM $ 0.291
+0.28%
$ 6.96 million $ 479,838
Feb 13, 8 AM $ 0.29
+0.73%
$ 6.94 million $ 496,079
Feb 13, 7 AM $ 0.287
-0.48%
$ 6.86 million $ 501,615
Feb 13, 6 AM $ 0.288
-0.52%
$ 6.89 million $ 524,317
Feb 13, 5 AM $ 0.29
-0.21%
$ 6.92 million $ 520,123
Feb 13, 4 AM $ 0.291
-0.95%
$ 6.96 million $ 535,689
Feb 13, 3 AM $ 0.295
-0.44%
$ 7.04 million $ 545,443
Feb 13, 2 AM $ 0.295
+0.24%
$ 7.05 million $ 536,488
Feb 13, 1 AM $ 0.294
+0.31%
$ 7.03 million $ 540,484
Feb 13, 12 AM $ 0.293
-1.48%
$ 7.01 million $ 535,884
Feb 12, 11 PM $ 0.298
+0.68%
$ 7.11 million $ 545,287
Feb 12, 10 PM $ 0.296
+0.82%
$ 7.07 million $ 560,006
Feb 12, 9 PM $ 0.293
+1.49%
$ 6.99 million $ 569,348
Feb 12, 8 PM $ 0.289
-0.79%
$ 6.91 million $ 571,647
Feb 12, 7 PM $ 0.293
+1.04%
$ 6.99 million $ 576,350
Feb 12, 6 PM $ 0.29
-0.48%
$ 6.92 million $ 586,204