Aerovek Aviation Historical Data

AERO Page 47
Download
Date Close Price change Market cap Trading volume
Feb 10, 5 PM $ 0.309
-0.13%
$ 7.37 million $ 156,821
Feb 10, 4 PM $ 0.309
+1.05%
$ 7.38 million $ 166,305
Feb 10, 3 PM $ 0.307
+1.66%
$ 7.33 million $ 165,589
Feb 10, 2 PM $ 0.302
-0.07%
$ 7.21 million $ 165,991
Feb 10, 1 PM $ 0.301
+0.63%
$ 7.2 million $ 167,176
Feb 10, 12 PM $ 0.299
+0.23%
$ 7.14 million $ 164,779
Feb 10, 11 AM $ 0.298
-0.67%
$ 7.13 million $ 162,059
Feb 10, 10 AM $ 0.301
-0.76%
$ 7.18 million $ 163,637
Feb 10, 9 AM $ 0.303
-0.26%
$ 7.24 million $ 166,974
Feb 10, 8 AM $ 0.304
+0.16%
$ 7.26 million $ 168,497
Feb 10, 7 AM $ 0.303
+1.07%
$ 7.25 million $ 175,171
Feb 10, 6 AM $ 0.301
-0.86%
$ 7.19 million $ 170,579
Feb 10, 5 AM $ 0.305
-1.36%
$ 7.27 million $ 212,624
Feb 10, 4 AM $ 0.309
+0.68%
$ 7.37 million $ 205,708
Feb 10, 3 AM $ 0.306
-1.19%
$ 7.32 million $ 213,511
Feb 10, 2 AM $ 0.311
-0.42%
$ 7.42 million $ 214,425
Feb 10, 1 AM $ 0.312
+0.26%
$ 7.46 million $ 220,167
Feb 10, 12 AM $ 0.312
-0.13%
$ 7.45 million $ 226,712
Feb 9, 11 PM $ 0.312
-1.08%
$ 7.46 million $ 227,710
Feb 9, 10 PM $ 0.315
+0.06%
$ 7.53 million $ 234,300
Feb 9, 9 PM $ 0.314
-0.60%
$ 7.51 million $ 232,742
Feb 9, 8 PM $ 0.316
-0.38%
$ 7.55 million $ 226,966
Feb 9, 7 PM $ 0.318
+0.60%
$ 7.6 million $ 227,983
Feb 9, 6 PM $ 0.317
-0.22%
$ 7.56 million $ 230,394
Feb 9, 5 PM $ 0.316
+0.06%
$ 7.55 million $ 222,702
Feb 9, 4 PM $ 0.316
+0.77%
$ 7.55 million $ 210,911
Feb 9, 3 PM $ 0.314
+1.00%
$ 7.49 million $ 217,202
Feb 9, 2 PM $ 0.31
+2.04%
$ 7.41 million $ 217,329
Feb 9, 1 PM $ 0.305
-0.55%
$ 7.29 million $ 222,819
Feb 9, 12 PM $ 0.306
+0.43%
$ 7.32 million $ 244,206
Feb 9, 11 AM $ 0.305
-0.20%
$ 7.27 million $ 246,820
Feb 9, 10 AM $ 0.303
-1.17%
$ 7.25 million $ 246,381
Feb 9, 9 AM $ 0.307
-0.55%
$ 7.33 million $ 246,239
Feb 9, 8 AM $ 0.308
-1.79%
$ 7.35 million $ 248,317
Feb 9, 7 AM $ 0.314
-0.51%
$ 7.49 million $ 241,808
Feb 9, 6 AM $ 0.315
-1.47%
$ 7.52 million $ 239,398
Feb 9, 5 AM $ 0.32
+0.09%
$ 7.63 million $ 178,998
Feb 9, 4 AM $ 0.319
-0.53%
$ 7.63 million $ 177,859
Feb 9, 3 AM $ 0.322
+0.85%
$ 7.69 million $ 171,919
Feb 9, 2 AM $ 0.32
+0.60%
$ 7.64 million $ 166,653
Feb 9, 1 AM $ 0.32
-0.22%
$ 7.64 million $ 161,033
Feb 9, 12 AM $ 0.32
-0.09%
$ 7.63 million $ 155,269
Feb 8, 11 PM $ 0.321
-0.06%
$ 7.67 million $ 155,148
Feb 8, 10 PM $ 0.321
+0.60%
$ 7.67 million $ 155,238
Feb 8, 9 PM $ 0.319
-0.69%
$ 7.61 million $ 156,460
Feb 8, 8 PM $ 0.321
-0.56%
$ 7.67 million $ 158,518
Feb 8, 7 PM $ 0.326
+1.02%
$ 7.78 million $ 160,927
Feb 8, 6 PM $ 0.323
+1.25%
$ 7.72 million $ 161,202
Feb 8, 5 PM $ 0.32
-0.16%
$ 7.63 million $ 163,448
Feb 8, 4 PM $ 0.32
-2.05%
$ 7.63 million $ 163,441