Skip to main content

Global Crossing Airlines Group Inc (OP: JETMF )

0.4995 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 0.6400 0.6400 0.6400 0 +0.01(+1.80%)
Mar 28, 2018 0.6700 0.6700 0.5992 0.6287 55,919 -0.04(-6.30%)
Mar 27, 2018 0.6914 0.6937 0.6710 0.6710 25,749 -0.03(-3.63%)
Mar 26, 2018 0.7101 0.7333 0.6900 0.6963 6,028 -0.01(-2.07%)
Mar 23, 2018 0.6876 0.7264 0.6757 0.7110 68,053 +0.02(+2.48%)
Mar 22, 2018 0.7305 0.7406 0.6892 0.6938 52,205 -0.06(-8.34%)
Mar 21, 2018 0.8320 0.8320 0.7070 0.7569 98,014 +0.07(+9.86%)
Mar 20, 2018 0.5535 0.7500 0.5535 0.6890 581,147 +0.13(+23.04%)
Mar 19, 2018 0.6062 0.6215 0.5301 0.5600 180,346 -0.04(-6.67%)
Mar 16, 2018 0.6478 0.6552 0.5750 0.6000 332,979 -0.09(-12.65%)
Mar 15, 2018 0.8400 0.8679 0.6000 0.6869 661,816 -0.15(-17.83%)
Mar 14, 2018 0.9350 1.000 0.7262 0.8360 795,656 -0.24(-22.59%)
Mar 13, 2018 1.020 1.090 1.000 1.080 301,793 +0.08(+8.00%)
Mar 12, 2018 0.9356 1.010 0.8985 1.000 287,418 +0.13(+14.81%)
Mar 09, 2018 0.8285 0.8830 0.8190 0.8710 102,971 +0.07(+8.87%)
Mar 08, 2018 0.9729 0.9820 0.7970 0.8000 439,575 -0.16(-17.05%)
Mar 07, 2018 0.8740 0.9746 0.8562 0.9644 512,143 +0.11(+13.46%)
Mar 06, 2018 0.8130 0.8500 0.8000 0.8500 344,292 +0.07(+9.04%)
Mar 05, 2018 0.7300 0.8034 0.7300 0.7795 220,460 +0.05(+6.78%)
Mar 02, 2018 0.7107 0.7350 0.6987 0.7300 59,493 +0.04(+5.49%)
Mar 01, 2018 0.7130 0.7516 0.6871 0.6920 92,627 +0.01(+1.02%)
Feb 28, 2018 0.6830 0.7084 0.6830 0.6850 46,515 -0.00(-0.04%)
Feb 27, 2018 0.6933 0.7028 0.6838 0.6853 16,011 -0.01(-0.90%)
Feb 26, 2018 0.7000 0.7135 0.6781 0.6915 81,328 -0.01(-1.21%)
Feb 23, 2018 0.6876 0.7000 0.6800 0.7000 99,809 +0.03(+5.26%)
Feb 22, 2018 0.7200 0.7200 0.6610 0.6650 33,745 -0.02(-3.57%)
Feb 21, 2018 0.6500 0.7400 0.6400 0.6896 59,570 +0.04(+6.26%)
Feb 20, 2018 0.6316 0.6500 0.6284 0.6490 9,151 +0.02(+3.77%)
Feb 16, 2018 0.6254 0.6254 0.6254 0 +0.00(+0.13%)
Feb 15, 2018 0.6268 0.6337 0.6100 0.6246 13,766 -0.00(-0.19%)
Feb 14, 2018 0.6325 0.6325 0.6104 0.6258 49,228 -0.01(-1.77%)
Feb 13, 2018 0.6470 0.6470 0.6350 0.6371 7,084 -0.00(-0.45%)
Feb 12, 2018 0.6102 0.6400 0.6059 0.6400 40,957 +0.04(+6.67%)
Feb 09, 2018 0.5860 0.6090 0.5700 0.6000 6,655 +0.00(+0.35%)
Feb 08, 2018 0.5776 0.6030 0.5776 0.5979 5,839 +0.01(+1.17%)
Feb 07, 2018 0.5884 0.6210 0.5789 0.5910 32,606 +0.03(+4.97%)
Feb 06, 2018 0.5189 0.5719 0.5189 0.5630 33,418 +0.03(+6.23%)
Feb 05, 2018 0.5620 0.5667 0.5213 0.5300 57,180 -0.03(-5.36%)
Feb 02, 2018 0.5800 0.5800 0.5322 0.5600 60,198 -0.03(-5.25%)
Feb 01, 2018 0.6352 0.6352 0.5910 0.5910 12,794 -0.02(-3.45%)
Jan 31, 2018 0.5980 0.6483 0.5933 0.6121 22,424 -0.03(-4.06%)
Jan 30, 2018 0.5943 0.6380 0.5943 0.6380 31,429 +0.04(+5.87%)
Jan 29, 2018 0.5994 0.6054 0.5885 0.6026 13,698 +0.01(+1.85%)
Jan 26, 2018 0.6075 0.6100 0.5758 0.5917 15,349 -0.02(-3.00%)
Jan 25, 2018 0.6553 0.6600 0.6041 0.6100 60,929 -0.02(-2.70%)
Jan 24, 2018 0.6381 0.6779 0.6131 0.6269 54,699 +0.01(+2.43%)
Jan 23, 2018 0.5151 0.6400 0.5151 0.6120 31,133 +0.08(+16.11%)
Jan 22, 2018 0.5400 0.5500 0.5092 0.5271 54,910 -0.02(-4.16%)
Jan 19, 2018 0.5641 0.5706 0.5141 0.5500 88,133 -0.03(-5.95%)
Jan 18, 2018 0.6100 0.6100 0.5704 0.5848 34,273 -0.03(-4.91%)
Jan 17, 2018 0.6066 0.6320 0.6051 0.6150 15,199 +0.02(+2.50%)
Jan 16, 2018 0.6229 0.6312 0.6000 0.6000 27,837 -0.04(-5.96%)
Jan 12, 2018 0.6380 0.6380 0.6380 0 -0.06(-8.41%)
Jan 11, 2018 0.7021 0.7203 0.6777 0.6966 78,251 +0.04(+6.60%)
Jan 10, 2018 0.5466 0.6792 0.5466 0.6535 42,088 +0.02(+3.93%)
Jan 09, 2018 0.6950 0.7099 0.6096 0.6288 78,978 -0.07(-9.43%)
Jan 08, 2018 0.7228 0.7373 0.6887 0.6943 46,865 -0.03(-4.23%)
Jan 05, 2018 0.7200 0.7479 0.6857 0.7250 137,838 +0.00(+0.35%)
Jan 04, 2018 0.7900 0.7900 0.6906 0.7225 113,266 -0.06(-7.25%)
Jan 03, 2018 0.7929 0.9157 0.6730 0.7790 178,666 +0.10(+14.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.