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 )

0.4665 -0.0544 (-10.44%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 29, 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 (%)
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%)
Jan 02, 2018 0.5500 0.6854 0.5500 0.6828 74,328 +0.16(+30.50%)
Dec 29, 2017 0.5232 0.5232 0.5232 0 +0.04(+8.44%)
Dec 28, 2017 0.4555 0.4825 0.4500 0.4825 6,599 +0.01(+1.24%)
Dec 27, 2017 0.4717 0.4797 0.4410 0.4766 121,936 -0.06(-10.92%)
Dec 26, 2017 0.5000 0.5350 0.5000 0.5350 41,253 +0.05(+10.31%)
Dec 22, 2017 0.4180 0.5757 0.4180 0.4850 311,358 +0.08(+20.14%)
Dec 21, 2017 0.3070 0.4264 0.2962 0.4037 65,885 +0.13(+46.80%)
Dec 20, 2017 0.2575 0.2882 0.2575 0.2750 13,255 +0.01(+3.38%)
Dec 19, 2017 0.2609 0.2838 0.2608 0.2660 22,406 +0.00(+1.41%)
Dec 18, 2017 0.2466 0.2780 0.2466 0.2623 64,093 +0.01(+3.84%)
Dec 15, 2017 0.2483 0.2532 0.2440 0.2526 8,864 +0.01(+2.47%)
Dec 14, 2017 0.2465 0.2465 0.2465 0.2465 1,174 +0.01(+2.71%)
Dec 13, 2017 0.2325 0.2600 0.2325 0.2400 35,321 +0.01(+2.13%)
Dec 12, 2017 0.2515 0.2576 0.2350 0.2350 14,615 -0.02(-7.11%)
Dec 11, 2017 0.2664 0.2664 0.2490 0.2530 14,633 +0.00(+1.20%)
Dec 08, 2017 0.2500 0.2647 0.2500 0.2500 47,939 +0.00(+1.67%)
Dec 07, 2017 0.2632 0.2650 0.2433 0.2459 13,060 -0.01(-3.74%)
Dec 06, 2017 0.2632 0.2721 0.2555 0.2555 53,930 +0.00(+0.61%)
Dec 05, 2017 0.3100 0.3100 0.2510 0.2539 425,565 -0.04(-13.51%)
Dec 04, 2017 0.2346 0.3288 0.2190 0.2935 54,746 +0.06(+25.23%)
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.