Aerovek Aviation Historical Data

AERO Page 8
Download
Date Close Price change Market cap Trading volume
May 1, 3 PM $ 0.468
+0.47%
$ 11.18 million $ 160,355
May 1, 2 PM $ 0.467
-0.04%
$ 11.15 million $ 169,845
May 1, 1 PM $ 0.464
+0.19%
$ 11.09 million $ 171,682
May 1, 12 PM $ 0.465
+1.46%
$ 11.1 million $ 170,022
May 1, 11 AM $ 0.458
-0.48%
$ 10.94 million $ 164,789
May 1, 10 AM $ 0.461
+0.85%
$ 11 million $ 181,714
May 1, 9 AM $ 0.457
-0.41%
$ 10.91 million $ 182,386
May 1, 8 AM $ 0.459
-0.13%
$ 10.95 million $ 188,415
May 1, 7 AM $ 0.459
+0.53%
$ 10.97 million $ 189,155
May 1, 6 AM $ 0.456
-1.30%
$ 10.89 million $ 183,598
May 1, 5 AM $ 0.462
+0.22%
$ 11.02 million $ 183,730
May 1, 4 AM $ 0.462
-0.13%
$ 11.04 million $ 182,003
May 1, 3 AM $ 0.463
+2.03%
$ 11.07 million $ 186,420
May 1, 2 AM $ 0.454
+0.04%
$ 10.85 million $ 182,530
May 1, 1 AM $ 0.454
+1.00%
$ 10.85 million $ 192,070
May 1, 12 AM $ 0.449
+0.13%
$ 10.73 million $ 193,513
Apr 30, 11 PM $ 0.447
+1.15%
$ 10.68 million $ 194,653
Apr 30, 10 PM $ 0.443
+0.18%
$ 10.58 million $ 191,331
Apr 30, 9 PM $ 0.443
-0.32%
$ 10.58 million $ 201,977
Apr 30, 8 PM $ 0.444
+0.36%
$ 10.61 million $ 222,612
Apr 30, 7 PM $ 0.443
+0.27%
$ 10.59 million $ 238,724
Apr 30, 6 PM $ 0.442
+0.16%
$ 10.55 million $ 244,663
Apr 30, 5 PM $ 0.441
-0.70%
$ 10.53 million $ 260,047
Apr 30, 4 PM $ 0.446
-0.49%
$ 10.64 million $ 276,406
Apr 30, 3 PM $ 0.447
-0.84%
$ 10.67 million $ 314,441
Apr 30, 2 PM $ 0.45
-0.22%
$ 10.75 million $ 328,425
Apr 30, 1 PM $ 0.452
+0.62%
$ 10.79 million $ 339,826
Apr 30, 12 PM $ 0.449
-0.69%
$ 10.71 million $ 345,316
Apr 30, 11 AM $ 0.451
-1.40%
$ 10.77 million $ 352,948
Apr 30, 10 AM $ 0.457
-0.70%
$ 10.91 million $ 370,793
Apr 30, 9 AM $ 0.46
-0.30%
$ 10.98 million $ 393,132
Apr 30, 8 AM $ 0.462
-0.22%
$ 11.04 million $ 406,170
Apr 30, 7 AM $ 0.462
+0.52%
$ 11.03 million $ 421,817
Apr 30, 6 AM $ 0.46
+0.17%
$ 10.98 million $ 428,781
Apr 30, 5 AM $ 0.46
+0.17%
$ 10.98 million $ 441,530
Apr 30, 4 AM $ 0.459
-0.89%
$ 10.95 million $ 469,751
Apr 30, 3 AM $ 0.463
+0.59%
$ 11.05 million $ 502,020
Apr 30, 2 AM $ 0.46
-1.92%
$ 10.98 million $ 544,336
Apr 30, 1 AM $ 0.469
-0.36%
$ 11.21 million $ 543,238
Apr 30, 12 AM $ 0.47
-0.47%
$ 11.23 million $ 551,507
Apr 29, 11 PM $ 0.473
-0.38%
$ 11.31 million $ 554,772
Apr 29, 10 PM $ 0.476
+0.44%
$ 11.38 million $ 554,060
Apr 29, 9 PM $ 0.473
+0.74%
$ 11.31 million $ 543,122
Apr 29, 8 PM $ 0.473
+2.71%
$ 11.3 million $ 527,266
Apr 29, 7 PM $ 0.459
-0.33%
$ 10.96 million $ 509,367
Apr 29, 6 PM $ 0.457
-2.35%
$ 10.9 million $ 503,998
Apr 29, 5 PM $ 0.466
+1.66%
$ 11.12 million $ 495,935
Apr 29, 4 PM $ 0.458
-0.78%
$ 10.93 million $ 490,248
Apr 29, 3 PM $ 0.461
-2.97%
$ 11.01 million $ 458,363
Apr 29, 2 PM $ 0.475
+0.23%
$ 11.34 million $ 432,934