Aerovek Aviation Historical Data

AERO Page 2
Download
Date Close Price change Market cap Trading volume
May 19 $ 0.599
-8.41%
$ 14.16 million $ 200,514
May 12 $ 0.623
-14.35%
$ 15.45 million $ 198,568
May 5 $ 0.78
+24.34%
$ 17.39 million $ 214,527
Apr 28 $ 0.627
+5.73%
$ 14.97 million $ 205,951
Apr 21 $ 0.593
+48.25%
$ 14.16 million $ 233,208
Apr 14 $ 0.409
-3.08%
$ 9.55 million $ 47,670
Apr 7 $ 0.456
+41.61%
$ 10.08 million $ 97,892
Mar 31 $ 0.373
-19.44%
$ 7.69 million $ 60,480
Mar 24 $ 0.469
-11.01%
$ 11.06 million $ 72,961
Mar 17 $ 0.507
-0.59%
$ 12.56 million $ 94,187
Mar 10 $ 0.542
-1.99%
$ 12.18 million $ 89,887
Mar 3 $ 0.607
-16.28%
$ 13.21 million $ 173,610
Feb 24 $ 0.725
-7.76%
$ 17.31 million $ 750,355
Feb 17 $ 0.794
-3.05%
$ 18.79 million $ 473,303
Feb 10 $ 0.841
+4.86%
$ 19.56 million $ 596,249
Feb 3 $ 0.837
-2.11%
$ 19.15 million $ 950,745
Jan 27 $ 0.861
-9.56%
$ 20.56 million $ 1.39 million
Jan 20 $ 1.01
-11.29%
$ 22.78 million $ 1.24 million
Jan 13 $ 1.2
+10.05%
$ 27.15 million $ 1.55 million
Jan 6 $ 1.13
-24.26%
$ 26.08 million $ 1.15 million
Dec 30 $ 1.54
+4.25%
$ 35.54 million $ 1.27 million
Dec 23 $ 1.56
+5.42%
$ 35.39 million $ 1.31 million
Dec 16 $ 1.57
-24.24%
$ 35.2 million $ 2.75 million
Dec 9 $ 2.02
-8.44%
$ 49.48 million $ 3.76 million
Dec 2 $ 2.19
+37.45%
$ 52.83 million $ 4.17 million
Nov 25 $ 1.59
+16.97%
$ 37.92 million $ 2.43 million
Nov 18 $ 1.4
+4.25%
$ 32.48 million $ 1.85 million
Nov 11 $ 1.36
-8.65%
$ 32 million $ 2.05 million
Nov 4 $ 1.53
+41.63%
$ 35.61 million $ 1.35 million
Oct 28 $ 1.08
-12.12%
$ 25.79 million $ 991,059
Oct 21 $ 1.16
-10.09%
$ 29.33 million $ 921,804
Oct 14 $ 1.29
-5.89%
$ 30.93 million $ 1.34 million
Oct 7 $ 1.28
+6.58%
$ 32.81 million $ 1.45 million
Sep 30 $ 1.17
-6.95%
$ 28.68 million $ 1.97 million
Sep 23 $ 1.19
+34.50%
$ 29.95 million $ 1.41 million
Sep 16 $ 0.852
+34.17%
$ 21.21 million $ 1.17 million
Sep 9 $ 0.686
+30.67%
$ 15.16 million $ 708,626
Sep 2 $ 0.514
-6.72%
$ 12.56 million $ 656,872
Aug 26 $ 0.552
-23.44%
$ 13.18 million $ 799,714
Aug 19 $ 0.723
+12.09%
$ 17.15 million $ 750,727
Aug 12 $ 0.644
-3.45%
$ 15.5 million $ 1.03 million
Aug 5 $ 0.697
+7.40%
$ 15.98 million $ 2.07 million
Jul 29 $ 0.653
-25.37%
$ 15.59 million $ 1.28 million
Jul 22 $ 0.908
-6.20%
$ 20.78 million $ 1.5 million
Jul 15 $ 0.981
+28.24%
$ 22.97 million $ 2.45 million
Jul 8 $ 0.678
+24.40%
$ 18.51 million $ 981,264
Jul 1 $ 0.637
-9.00%
$ 12.94 million $ 1.2 million
Jun 24 $ 0.709
-5.21%
$ 16.81 million $ 750,799
Jun 17 $ 0.778
-10.57%
$ 17.86 million $ 744,630
Jun 10 $ 0.863
-11.31%
$ 20.87 million $ 1.12 million