Aerovek Aviation Historical Data

AERO Page 46
Download
Date Close Price change Market cap Trading volume
Feb 12, 6 PM $ 0.29
-0.48%
$ 6.92 million $ 586,204
Feb 12, 5 PM $ 0.294
+1.00%
$ 7.02 million $ 557,712
Feb 12, 4 PM $ 0.293
-2.30%
$ 6.99 million $ 551,554
Feb 12, 3 PM $ 0.3
-1.15%
$ 7.16 million $ 543,535
Feb 12, 2 PM $ 0.305
-0.59%
$ 7.28 million $ 550,001
Feb 12, 1 PM $ 0.306
+1.42%
$ 7.32 million $ 576,338
Feb 12, 12 PM $ 0.303
-2.00%
$ 7.24 million $ 455,850
Feb 12, 11 AM $ 0.31
+2.07%
$ 7.41 million $ 449,337
Feb 12, 10 AM $ 0.304
+0.83%
$ 7.26 million $ 411,517
Feb 12, 9 AM $ 0.3
-0.40%
$ 7.17 million $ 423,516
Feb 12, 8 AM $ 0.301
-0.46%
$ 7.18 million $ 406,311
Feb 12, 7 AM $ 0.301
+1.89%
$ 7.2 million $ 396,239
Feb 12, 6 AM $ 0.295
+1.83%
$ 7.06 million $ 382,565
Feb 12, 5 AM $ 0.29
+0.07%
$ 6.93 million $ 385,395
Feb 12, 4 AM $ 0.291
+0.73%
$ 6.95 million $ 373,597
Feb 12, 3 AM $ 0.289
+0.52%
$ 6.9 million $ 379,167
Feb 12, 2 AM $ 0.287
+0.03%
$ 6.86 million $ 384,116
Feb 12, 1 AM $ 0.287
+1.34%
$ 6.85 million $ 383,471
Feb 12, 12 AM $ 0.283
+1.18%
$ 6.77 million $ 379,115
Feb 11, 11 PM $ 0.28
-0.11%
$ 6.67 million $ 372,058
Feb 11, 10 PM $ 0.281
-0.46%
$ 6.72 million $ 363,316
Feb 11, 9 PM $ 0.283
-0.28%
$ 6.75 million $ 352,179
Feb 11, 8 PM $ 0.283
+0.60%
$ 6.76 million $ 340,692
Feb 11, 7 PM $ 0.281
+0.21%
$ 6.72 million $ 333,411
Feb 11, 6 PM $ 0.281
+0.39%
$ 6.71 million $ 326,006
Feb 11, 5 PM $ 0.28
+0.76%
$ 6.68 million $ 328,841
Feb 11, 4 PM $ 0.278
-0.29%
$ 6.63 million $ 318,758
Feb 11, 3 PM $ 0.279
+0.94%
$ 6.65 million $ 315,401
Feb 11, 2 PM $ 0.278
-4.17%
$ 6.64 million $ 297,449
Feb 11, 1 PM $ 0.287
-0.24%
$ 6.86 million $ 243,648
Feb 11, 12 PM $ 0.288
-0.31%
$ 6.88 million $ 233,954
Feb 11, 11 AM $ 0.29
+0.28%
$ 6.92 million $ 225,344
Feb 11, 10 AM $ 0.287
-0.90%
$ 6.86 million $ 220,049
Feb 11, 9 AM $ 0.29
+0.14%
$ 6.94 million $ 201,877
Feb 11, 8 AM $ 0.29
-0.07%
$ 6.92 million $ 198,912
Feb 11, 7 AM $ 0.29
-0.21%
$ 6.94 million $ 195,544
Feb 11, 6 AM $ 0.291
-1.02%
$ 6.96 million $ 190,097
Feb 11, 5 AM $ 0.294
-1.37%
$ 7.03 million $ 201,183
Feb 11, 4 AM $ 0.297
-1.39%
$ 7.1 million $ 206,049
Feb 11, 3 AM $ 0.302
-0.46%
$ 7.2 million $ 181,326
Feb 11, 2 AM $ 0.303
-0.82%
$ 7.23 million $ 180,775
Feb 11, 1 AM $ 0.304
-0.23%
$ 7.26 million $ 177,473
Feb 11, 12 AM $ 0.305
+1.19%
$ 7.28 million $ 176,065
Feb 10, 11 PM $ 0.303
-0.20%
$ 7.23 million $ 166,616
Feb 10, 10 PM $ 0.303
-0.07%
$ 7.25 million $ 156,803
Feb 10, 9 PM $ 0.304
-0.20%
$ 7.26 million $ 156,765
Feb 10, 8 PM $ 0.304
-0.13%
$ 7.26 million $ 162,441
Feb 10, 7 PM $ 0.305
+0.46%
$ 7.28 million $ 164,227
Feb 10, 6 PM $ 0.302
-2.07%
$ 7.22 million $ 155,065
Feb 10, 5 PM $ 0.309
-0.13%
$ 7.37 million $ 156,821