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 )

0.4995 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 10, 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 (%)
Jun 10, 2024 0.5102 0.5479 0.4995 0.4995 13,400 -0.02(-3.53%)
Jun 07, 2024 0.5436 0.5436 0.5178 0.5178 23,110 +0.02(+3.66%)
Jun 06, 2024 0.5500 0.5500 0.4995 0.4995 17,130 -0.04(-8.10%)
Jun 05, 2024 0.5200 0.5500 0.5081 0.5435 35,396 +0.01(+0.93%)
Jun 04, 2024 0.5427 0.5427 0.5104 0.5385 64,851 +0.04(+7.70%)
Jun 03, 2024 0.5250 0.5327 0.5000 0.5000 89,931 +0.00(+0.00%)
May 31, 2024 0.5000 0.5000 0.4794 0.5000 83,321 +0.02(+4.58%)
May 30, 2024 0.5100 0.5100 0.4781 0.4781 26,621 -0.03(-6.25%)
May 29, 2024 0.4752 0.5100 0.4565 0.5100 48,390 -0.01(-2.09%)
May 28, 2024 0.5209 0.5209 0.4737 0.5209 2,260 +0.03(+6.96%)
May 24, 2024 0.4748 0.4870 0.4700 0.4870 20,314 -0.00(-0.61%)
May 23, 2024 0.5100 0.5100 0.4900 0.4900 28,761 +0.00(+0.00%)
May 22, 2024 0.5192 0.5192 0.4900 0.4900 1,917 -0.02(-3.92%)
May 21, 2024 0.5566 0.5566 0.4700 0.5100 34,630 -0.02(-3.83%)
May 20, 2024 0.5500 0.5600 0.5181 0.5303 26,041 -0.02(-4.16%)
May 17, 2024 0.5350 0.5800 0.5350 0.5533 30,323 -0.04(-6.16%)
May 16, 2024 0.5300 0.5900 0.5087 0.5896 57,661 +0.02(+4.17%)
May 15, 2024 0.5900 0.5900 0.5660 0.5660 9,840 -0.02(-2.92%)
May 14, 2024 0.5419 0.5914 0.5272 0.5830 50,000 +0.03(+5.14%)
May 13, 2024 0.5800 0.5807 0.5363 0.5545 112,380 -0.01(-0.93%)
May 10, 2024 0.5600 0.5852 0.5500 0.5597 41,593 -0.00(-0.05%)
May 09, 2024 0.5600 0.5600 0.5467 0.5600 8,714 +0.00(+0.21%)
May 08, 2024 0.5500 0.5800 0.5010 0.5588 57,420 -0.01(-1.04%)
May 07, 2024 0.5750 0.5943 0.5600 0.5647 147,006 -0.03(-4.29%)
May 06, 2024 0.5681 0.5900 0.5500 0.5900 90,390 +0.03(+4.96%)
May 03, 2024 0.5386 0.5681 0.5300 0.5621 142,738 +0.02(+4.56%)
May 02, 2024 0.5100 0.5376 0.5055 0.5376 50,989 +0.03(+5.41%)
May 01, 2024 0.5300 0.5300 0.5010 0.5100 90,763 -0.02(-3.26%)
Apr 30, 2024 0.5356 0.5386 0.5244 0.5272 41,672 -0.01(-1.59%)
Apr 29, 2024 0.5300 0.5357 0.5200 0.5357 34,450 -0.00(-0.54%)
Apr 26, 2024 0.5440 0.5800 0.5310 0.5386 46,171 +0.01(+1.43%)
Apr 25, 2024 0.5350 0.5700 0.5300 0.5310 99,195 -0.01(-1.47%)
Apr 24, 2024 0.5150 0.5389 0.5150 0.5389 56,300 +0.00(+0.73%)
Apr 23, 2024 0.5327 0.5364 0.5327 0.5350 49,595 +0.02(+3.38%)
Apr 22, 2024 0.5320 0.5754 0.5144 0.5175 18,650 -0.00(-0.38%)
Apr 19, 2024 0.5336 0.5486 0.5195 0.5195 8,145 -0.03(-5.17%)
Apr 18, 2024 0.5033 0.5478 0.5033 0.5478 16,184 +0.02(+3.40%)
Apr 17, 2024 0.5500 0.5500 0.5266 0.5298 4,345 -0.00(-0.09%)
Apr 16, 2024 0.5303 0.5303 0.5303 0.5303 1,584 -0.01(-2.52%)
Apr 15, 2024 0.5440 0.5440 0.5440 0.5440 400 +0.01(+1.30%)
Apr 12, 2024 0.5410 0.5423 0.5370 0.5370 6,671 -0.03(-4.47%)
Apr 11, 2024 0.5311 0.5621 0.5311 0.5621 266 +0.03(+6.44%)
Apr 10, 2024 0.5322 0.5322 0.5200 0.5281 63,758 +0.02(+4.80%)
Apr 09, 2024 0.5482 0.5482 0.4950 0.5039 48,662 -0.04(-7.76%)
Apr 08, 2024 0.5351 0.5500 0.5351 0.5463 4,200 +0.02(+3.08%)
Apr 05, 2024 0.5635 0.5635 0.5203 0.5300 43,119 -0.02(-3.90%)
Apr 04, 2024 0.5535 0.5535 0.5418 0.5515 11,721 +0.01(+2.13%)
Apr 03, 2024 0.5300 0.5400 0.5300 0.5400 14,516 +0.01(+1.89%)
Apr 02, 2024 0.5500 0.5500 0.5300 0.5300 70,965 -0.02(-3.64%)
Apr 01, 2024 0.5020 0.5500 0.5000 0.5500 48,539 +0.05(+10.00%)
Mar 28, 2024 0.5000 0.5030 0.5000 0.5000 116,086 -0.00(-0.60%)
Mar 27, 2024 0.4900 0.5059 0.4900 0.5030 35,326 +0.01(+2.65%)
Mar 26, 2024 0.4900 0.4900 0.4611 0.4900 87,598 +0.01(+2.08%)
Mar 25, 2024 0.4611 0.4900 0.4611 0.4800 4,320 +0.00(+0.02%)
Mar 22, 2024 0.4900 0.4900 0.4799 0.4799 2,941 -0.00(-0.50%)
Mar 21, 2024 0.4500 0.4900 0.4500 0.4823 92,625 -0.01(-2.05%)
Mar 20, 2024 0.5110 0.5164 0.4924 0.4924 42,277 +0.00(+0.49%)
Mar 19, 2024 0.5100 0.5263 0.4600 0.4900 55,187 -0.04(-7.20%)
Mar 18, 2024 0.5500 0.5500 0.4950 0.5280 36,111 -0.02(-4.00%)
Mar 15, 2024 0.5850 0.5850 0.5309 0.5500 12,778 +0.01(+1.85%)
Mar 14, 2024 0.5400 0.5401 0.5303 0.5400 9,000 -0.00(-0.28%)
Mar 13, 2024 0.5415 0.5415 0.5415 0.5415 500 -0.01(-1.11%)
Mar 12, 2024 0.5400 0.5850 0.5400 0.5476 6,100 -0.00(-0.44%)
Mar 11, 2024 0.5460 0.5500 0.5330 0.5500 6,818 +0.01(+2.06%)
Mar 08, 2024 0.5600 0.5600 0.5389 0.5389 4,709 -0.02(-4.18%)
Mar 07, 2024 0.5110 0.5624 0.4768 0.5624 104,455 -0.06(-9.29%)
Mar 06, 2024 0.5800 0.6200 0.5710 0.6200 59,768 +0.04(+6.90%)
Mar 05, 2024 0.5850 0.6000 0.5300 0.5800 70,897 +0.02(+2.67%)
Mar 04, 2024 0.5624 0.5850 0.5300 0.5649 36,346 -0.01(-0.89%)
Mar 01, 2024 0.5900 0.5900 0.5400 0.5700 44,002 +0.00(+0.00%)
Feb 29, 2024 0.5700 0.5700 0.5700 0.5700 520 -0.03(-5.00%)
Feb 28, 2024 0.6000 0.6000 0.5938 0.6000 5,672 -0.01(-1.53%)
Feb 27, 2024 0.6447 0.6447 0.6000 0.6093 8,611 -0.01(-1.73%)
Feb 26, 2024 0.6300 0.6330 0.6044 0.6200 102,586 +0.01(+1.64%)
Feb 23, 2024 0.5737 0.6210 0.5737 0.6100 105,523 +0.00(+0.00%)
Feb 22, 2024 0.5800 0.6126 0.5800 0.6100 125,538 +0.03(+5.17%)
Feb 21, 2024 0.5632 0.5925 0.5500 0.5800 86,383 +0.03(+5.45%)
Feb 20, 2024 0.5100 0.5500 0.5100 0.5500 60,002 +0.05(+10.00%)
Feb 16, 2024 0.5075 0.5100 0.5000 0.5000 30,235 -0.01(-1.96%)
Feb 14, 2024 0.5100 1 -0.05(-8.11%)
Feb 13, 2024 0.4910 0.5550 0.4900 0.5550 26,106 +0.05(+9.90%)
Feb 12, 2024 0.5200 0.5200 0.4805 0.5050 8,285 +0.01(+1.00%)
Feb 09, 2024 0.4800 0.5200 0.4800 0.5000 44,946 -0.01(-1.96%)
Feb 08, 2024 0.5400 0.5400 0.4700 0.5100 85,771 -0.03(-5.56%)
Feb 07, 2024 0.5463 0.5700 0.5225 0.5400 12,215 -0.01(-2.00%)
Feb 06, 2024 0.5651 0.5800 0.5510 0.5510 60,899 -0.01(-2.48%)
Feb 05, 2024 0.5800 0.5800 0.5591 0.5650 56,792 -0.03(-4.24%)
Feb 02, 2024 0.5850 0.5900 0.5850 0.5900 12,276 +0.02(+3.06%)
Feb 01, 2024 0.5700 0.5850 0.5700 0.5725 7,473 +0.01(+2.18%)
Jan 31, 2024 0.5600 0.5698 0.5600 0.5603 1,810 +0.00(+0.05%)
Jan 30, 2024 0.5600 0.5600 0.5600 0.5600 103 +0.05(+8.82%)
Jan 29, 2024 0.4878 0.5148 0.4878 0.5146 6,718 +0.01(+1.94%)
Jan 26, 2024 0.5100 0.5100 0.4850 0.5048 1,200 +0.00(+0.20%)
Jan 25, 2024 0.5000 0.5038 0.4900 0.5038 37,219 +0.02(+4.96%)
Jan 24, 2024 0.5021 0.5021 0.4800 0.4800 58,315 -0.02(-4.44%)
Jan 23, 2024 0.5045 0.5090 0.5023 0.5023 13,030 +0.00(+0.46%)
Jan 22, 2024 0.4800 0.5090 0.4800 0.5000 29,642 -0.01(-1.92%)
Jan 19, 2024 0.4800 0.5098 0.4800 0.5098 9,316 -0.00(-0.04%)
Jan 18, 2024 0.5132 0.5132 0.5100 0.5100 43,304 -0.01(-0.99%)
Jan 17, 2024 0.5500 0.5500 0.5151 0.5151 78,070 -0.01(-2.81%)
Jan 16, 2024 0.5518 0.5700 0.5300 0.5300 42,246 -0.02(-3.46%)
Jan 12, 2024 0.5800 0.5800 0.5490 0.5490 81,276 -0.03(-5.65%)
Jan 11, 2024 0.5800 0.5819 0.5800 0.5819 4,960 -0.02(-3.02%)
Jan 10, 2024 0.5917 0.6000 0.5917 0.6000 6,291 +0.01(+1.68%)
Jan 09, 2024 0.5750 0.5901 0.5750 0.5901 3,261 -0.01(-1.67%)
Jan 08, 2024 0.6001 0.6414 0.6001 0.6001 6,640 +0.00(+0.64%)
Jan 05, 2024 0.6029 0.6035 0.5800 0.5963 62,689 -0.00(-0.25%)
Jan 04, 2024 0.6100 0.6105 0.5978 0.5978 13,502 -0.01(-2.00%)
Jan 03, 2024 0.5986 0.6550 0.5986 0.6100 20,870 -0.02(-2.88%)
Jan 02, 2024 0.6011 0.6283 0.6011 0.6281 1,449 +0.02(+3.77%)
Dec 29, 2023 0.6060 0.6100 0.5600 0.6053 63,392 +0.01(+0.88%)
Dec 28, 2023 0.6100 0.6470 0.6000 0.6000 104,696 -0.05(-7.69%)
Dec 27, 2023 0.6500 0.6500 0.6500 0.6500 1,622 -0.06(-8.45%)
Dec 26, 2023 0.6207 0.7100 0.6207 0.7100 347 +0.11(+18.33%)
Dec 22, 2023 0.6000 0.6111 0.5900 0.6000 15,355 -0.01(-1.64%)
Dec 21, 2023 0.6173 0.6400 0.6042 0.6100 21,301 -0.03(-4.69%)
Dec 20, 2023 0.6022 0.6400 0.5900 0.6400 44,665 +0.01(+2.20%)
Dec 19, 2023 0.6200 0.6262 0.5849 0.6262 42,575 +0.01(+1.00%)
Dec 18, 2023 0.6200 0.6200 0.5700 0.6200 34,272 +0.00(+0.00%)
Dec 15, 2023 0.6259 0.6477 0.5706 0.6200 77,409 +0.01(+0.81%)
Dec 14, 2023 0.6226 0.6290 0.6150 0.6150 41,296 -0.01(-1.60%)
Dec 13, 2023 0.6120 0.6302 0.6120 0.6250 26,345 -0.03(-4.57%)
Dec 12, 2023 0.6549 0.6549 0.6549 0.6549 10,129 +0.05(+9.15%)
Dec 11, 2023 0.6465 0.6465 0.6000 0.6000 21,582 -0.03(-5.45%)
Dec 08, 2023 0.6500 0.6745 0.6321 0.6346 87,107 -0.04(-5.28%)
Dec 07, 2023 0.6500 0.7090 0.6500 0.6700 3,748 +0.01(+1.84%)
Dec 06, 2023 0.6547 0.6700 0.6451 0.6579 6,745 -0.00(-0.32%)
Dec 05, 2023 0.6700 0.6850 0.6416 0.6600 41,244 -0.04(-5.71%)
Dec 04, 2023 0.6700 0.7000 0.6700 0.7000 635 +0.00(+0.00%)
Dec 01, 2023 0.6750 0.7000 0.6713 0.7000 10,325 +0.01(+1.45%)
Nov 30, 2023 0.6655 0.6900 0.6461 0.6900 7,777 +0.01(+1.19%)
Nov 29, 2023 0.6698 0.6819 0.6698 0.6819 425 +0.00(+0.28%)
Nov 28, 2023 0.6750 0.6800 0.6675 0.6800 14,249 +0.03(+4.58%)
Nov 27, 2023 0.6751 0.7069 0.6500 0.6502 13,615 -0.02(-2.74%)
Nov 22, 2023 0.6685 94 -0.03(-4.31%)
Nov 21, 2023 0.7300 0.7300 0.6986 0.6986 5,316 -0.02(-2.97%)
Nov 20, 2023 0.6510 0.7300 0.6150 0.7200 14,426 -0.01(-1.37%)
Nov 17, 2023 0.6900 0.7300 0.6450 0.7300 40,741 +0.04(+5.81%)
Nov 16, 2023 0.6599 0.7100 0.5952 0.6899 40,577 +0.05(+8.66%)
Nov 15, 2023 0.6349 0.6598 0.6349 0.6349 1,166 +0.03(+5.66%)
Nov 14, 2023 0.6401 0.6750 0.5800 0.6009 51,447 -0.06(-8.61%)
Nov 13, 2023 0.6917 0.6917 0.6033 0.6575 17,010 +0.01(+1.92%)
Nov 10, 2023 0.6859 0.6859 0.6451 0.6451 61,002 -0.02(-3.60%)
Nov 09, 2023 0.6802 0.6805 0.6692 0.6692 11,003 +0.00(+0.21%)
Nov 08, 2023 0.7050 0.7050 0.6230 0.6678 295,725 -0.06(-8.83%)
Nov 07, 2023 0.7298 0.7325 0.7100 0.7325 15,581 +0.02(+2.45%)
Nov 06, 2023 0.7608 0.7608 0.7000 0.7150 1,455 +0.01(+0.70%)
Nov 03, 2023 0.7126 0.7249 0.6970 0.7100 66,994 -0.02(-2.15%)
Nov 02, 2023 0.6940 0.7359 0.6940 0.7256 17,555 +0.03(+4.55%)
Nov 01, 2023 0.6889 0.7137 0.6800 0.6940 12,695 -0.01(-1.38%)
Oct 31, 2023 0.7120 0.7120 0.7019 0.7037 725 +0.00(+0.21%)
Oct 30, 2023 0.6898 0.7022 0.6890 0.7022 22,100 +0.00(+0.31%)
Oct 27, 2023 0.7000 0.7006 0.6725 0.7000 35,891 +0.00(+0.00%)
Oct 26, 2023 0.7498 0.7498 0.6427 0.7000 83,315 -0.01(-1.34%)
Oct 25, 2023 0.6901 0.7100 0.6901 0.7095 6,362 +0.02(+2.81%)
Oct 24, 2023 0.7399 0.7498 0.6901 0.6901 5,331 -0.04(-4.94%)
Oct 23, 2023 0.7148 0.7296 0.6941 0.7260 17,648 +0.01(+1.89%)
Oct 20, 2023 0.7200 0.7200 0.6850 0.7125 18,460 +0.01(+1.04%)
Oct 19, 2023 0.7052 0.7052 0.7052 0.7052 428 -0.01(-2.06%)
Oct 18, 2023 0.6855 0.7200 0.6535 0.7200 33,179 +0.03(+5.00%)
Oct 17, 2023 0.7000 0.7000 0.6857 0.6857 1,274 -0.02(-3.48%)
Oct 16, 2023 0.6670 0.7104 0.7100 0.7104 4,746 +0.02(+2.45%)
Oct 13, 2023 0.7732 0.7732 0.6500 0.6934 31,850 -0.06(-7.42%)
Oct 12, 2023 0.7550 0.7700 0.6900 0.7490 7,920 +0.01(+1.09%)
Oct 11, 2023 0.7300 0.7650 0.7100 0.7409 15,762 -0.00(-0.34%)
Oct 10, 2023 0.7181 0.7434 0.6963 0.7434 13,180 -0.02(-2.39%)
Oct 09, 2023 0.7616 0.7616 0.7200 0.7616 32,501 +0.02(+2.12%)
Oct 06, 2023 0.7966 0.8100 0.7325 0.7458 53,086 -0.02(-2.92%)
Oct 05, 2023 0.8175 0.8175 0.7679 0.7682 15,111 +0.01(+1.95%)
Oct 04, 2023 0.7800 0.7974 0.7500 0.7535 8,724 -0.09(-10.23%)
Oct 03, 2023 0.7671 0.8394 0.7671 0.8394 12,999 -0.01(-1.25%)
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.