Aerovek Aviation Historical Data

AERO Page 9
Download
Date Close Price change Market cap Trading volume
Apr 29, 2 PM $ 0.475
+0.23%
$ 11.34 million $ 432,934
Apr 29, 1 PM $ 0.472
-1.56%
$ 11.28 million $ 427,058
Apr 29, 12 PM $ 0.479
-1.15%
$ 11.45 million $ 432,788
Apr 29, 11 AM $ 0.483
-1.89%
$ 11.54 million $ 434,939
Apr 29, 10 AM $ 0.487
+1.14%
$ 11.62 million $ 411,651
Apr 29, 9 AM $ 0.481
+1.35%
$ 11.48 million $ 412,957
Apr 29, 8 AM $ 0.474
-0.42%
$ 11.33 million $ 405,093
Apr 29, 7 AM $ 0.477
-0.77%
$ 11.38 million $ 392,278
Apr 29, 6 AM $ 0.48
-0.44%
$ 11.47 million $ 401,551
Apr 29, 5 AM $ 0.484
-2.62%
$ 11.55 million $ 403,166
Apr 29, 4 AM $ 0.496
+0.32%
$ 11.85 million $ 387,614
Apr 29, 3 AM $ 0.494
+4.66%
$ 11.79 million $ 359,836
Apr 29, 2 AM $ 0.472
-0.02%
$ 11.26 million $ 320,743
Apr 29, 1 AM $ 0.472
+1.16%
$ 11.27 million $ 316,584
Apr 29, 12 AM $ 0.465
+1.33%
$ 11.11 million $ 312,576
Apr 28, 11 PM $ 0.459
-0.17%
$ 10.96 million $ 312,680
Apr 28, 10 PM $ 0.46
+0.52%
$ 10.98 million $ 321,491
Apr 28, 9 PM $ 0.456
-0.98%
$ 10.89 million $ 327,459
Apr 28, 8 PM $ 0.46
-0.26%
$ 10.99 million $ 330,772
Apr 28, 7 PM $ 0.462
-0.06%
$ 11.04 million $ 335,399
Apr 28, 6 PM $ 0.461
-0.15%
$ 11 million $ 337,548
Apr 28, 5 PM $ 0.46
-1.03%
$ 10.98 million $ 334,717
Apr 28, 4 PM $ 0.465
+1.09%
$ 11.1 million $ 327,909
Apr 28, 3 PM $ 0.461
+1.27%
$ 11 million $ 321,907
Apr 28, 2 PM $ 0.454
-1.39%
$ 10.84 million $ 327,137
Apr 28, 1 PM $ 0.459
-1.71%
$ 10.97 million $ 326,530
Apr 28, 12 PM $ 0.467
-0.24%
$ 11.14 million $ 313,170
Apr 28, 11 AM $ 0.467
-1.73%
$ 11.15 million $ 302,914
Apr 28, 10 AM $ 0.475
+1.80%
$ 11.34 million $ 284,489
Apr 28, 9 AM $ 0.464
+0.35%
$ 11.07 million $ 260,384
Apr 28, 8 AM $ 0.462
-0.80%
$ 11.03 million $ 255,204
Apr 28, 7 AM $ 0.464
+0.22%
$ 11.09 million $ 258,499
Apr 28, 6 AM $ 0.461
-0.45%
$ 11.01 million $ 251,332
Apr 28, 5 AM $ 0.463
+0.70%
$ 11.05 million $ 240,722
Apr 28, 4 AM $ 0.46
+0.90%
$ 10.97 million $ 240,831
Apr 28, 3 AM $ 0.455
+0.40%
$ 10.87 million $ 240,991
Apr 28, 2 AM $ 0.453
-0.90%
$ 10.81 million $ 249,238
Apr 28, 1 AM $ 0.456
-0.24%
$ 10.9 million $ 254,653
Apr 28, 12 AM $ 0.457
-0.26%
$ 10.92 million $ 263,894
Apr 27, 11 PM $ 0.459
+0.92%
$ 10.97 million $ 273,998
Apr 27, 10 PM $ 0.456
+0.31%
$ 10.88 million $ 272,936
Apr 27, 9 PM $ 0.455
-0.24%
$ 10.87 million $ 278,395
Apr 27, 8 PM $ 0.457
-0.59%
$ 10.91 million $ 289,317
Apr 27, 7 PM $ 0.459
-0.20%
$ 10.97 million $ 291,891
Apr 27, 6 PM $ 0.46
-0.78%
$ 11 million $ 296,419
Apr 27, 5 PM $ 0.462
+1.96%
$ 11.03 million $ 298,528
Apr 27, 4 PM $ 0.452
+0.62%
$ 10.8 million $ 309,314
Apr 27, 3 PM $ 0.449
-3.81%
$ 10.73 million $ 330,506
Apr 27, 2 PM $ 0.472
+2.52%
$ 11.27 million $ 339,002
Apr 27, 1 PM $ 0.459
-0.13%
$ 10.97 million $ 357,738