Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Crossing Airlines Group Inc (OP: JETMF )

0.5588 -0.0059 (-1.04%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.5908 0.6052 0.5863 0.5920 14,698 -0.00(-0.50%)
Apr 27, 2018 0.6062 0.6120 0.5950 0.5950 19,859 -0.00(-0.82%)
Apr 26, 2018 0.5900 0.6120 0.5900 0.5999 22,798 +0.01(+1.37%)
Apr 25, 2018 0.6100 0.6110 0.5918 0.5918 18,780 -0.02(-2.98%)
Apr 24, 2018 0.6082 0.6257 0.6082 0.6100 20,645 -0.02(-2.87%)
Apr 23, 2018 0.6400 0.6400 0.6098 0.6280 7,740 -0.01(-0.79%)
Apr 20, 2018 0.6260 0.6407 0.6118 0.6330 16,260 +0.04(+6.42%)
Apr 19, 2018 0.5929 0.5948 0.5859 0.5948 23,339 +0.00(+0.29%)
Apr 18, 2018 0.5944 0.5950 0.5881 0.5931 17,952 -0.01(-1.15%)
Apr 17, 2018 0.5964 0.6000 0.5885 0.6000 14,174 +0.00(+0.03%)
Apr 16, 2018 0.6161 0.6241 0.5877 0.5998 50,153 +0.00(+0.35%)
Apr 13, 2018 0.6128 0.6200 0.5924 0.5977 76,359 -0.02(-3.44%)
Apr 12, 2018 0.6206 0.6325 0.6181 0.6190 15,004 -0.02(-2.84%)
Apr 10, 2018 0.6371 0.6371 0.6371 0 -0.01(-1.98%)
Apr 09, 2018 0.6416 0.6507 0.6374 0.6500 43,724 +0.02(+2.90%)
Apr 06, 2018 0.6460 0.6460 0.6070 0.6317 41,837 +0.00(+0.27%)
Apr 05, 2018 0.6100 0.6388 0.6100 0.6300 23,268 +0.01(+1.89%)
Apr 04, 2018 0.6230 0.6300 0.6060 0.6183 25,827 -0.01(-1.47%)
Apr 03, 2018 0.6488 0.6596 0.6275 0.6275 8,512 -0.00(-0.66%)
Apr 02, 2018 0.6570 0.6929 0.6317 0.6317 70,742 -0.01(-1.30%)
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%)
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.