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 )

0.5209 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, May 28, 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 (%)
Sep 30, 2019 0.1821 0.1821 0.1601 0.1679 60,169 -0.01(-7.80%)
Sep 27, 2019 0.1899 0.1917 0.1818 0.1821 29,200 +0.01(+3.47%)
Sep 26, 2019 0.1790 0.1790 0.1686 0.1760 11,508 +0.00(+0.63%)
Sep 25, 2019 0.1903 0.1903 0.1749 0.1749 47,634 -0.02(-9.28%)
Sep 24, 2019 0.1926 0.1928 0.1800 0.1928 5,049 +0.00(+0.31%)
Sep 23, 2019 0.2000 0.2072 0.1885 0.1922 35,708 -0.01(-4.66%)
Sep 20, 2019 0.2043 0.2043 0.1945 0.2016 800 -0.00(-2.04%)
Sep 19, 2019 0.1999 0.2062 0.1979 0.2058 17,500 +0.02(+10.35%)
Sep 18, 2019 0.1911 0.2011 0.1865 0.1865 26,712 -0.01(-6.33%)
Sep 17, 2019 0.1870 0.2084 0.1870 0.1991 22,632 +0.02(+8.80%)
Sep 16, 2019 0.2280 0.2300 0.1830 0.1830 67,341 -0.04(-16.78%)
Sep 13, 2019 0.2290 0.2290 0.2150 0.2199 72,600 +0.01(+2.81%)
Sep 12, 2019 0.2180 0.2192 0.2022 0.2139 21,656 -0.02(-7.00%)
Sep 11, 2019 0.2610 0.2610 0.2260 0.2300 38,350 -0.03(-12.08%)
Sep 10, 2019 0.2609 0.2650 0.2605 0.2616 16,556 -0.01(-2.75%)
Sep 09, 2019 0.2776 0.2841 0.2526 0.2690 68,075 -0.01(-3.58%)
Sep 06, 2019 0.2750 0.2831 0.2666 0.2790 42,200 +0.01(+4.14%)
Sep 05, 2019 0.2538 0.2679 0.2538 0.2679 43,548 +0.01(+3.48%)
Sep 04, 2019 0.2734 0.2760 0.2589 0.2589 6,500 -0.01(-3.90%)
Sep 03, 2019 0.2200 0.2807 0.2200 0.2694 273,930 +0.07(+36.75%)
Aug 30, 2019 0.1651 0.2031 0.1651 0.1970 137,400 +0.03(+20.42%)
Aug 29, 2019 0.1520 0.1660 0.1429 0.1636 83,859 +0.01(+5.96%)
Aug 28, 2019 0.1440 0.1560 0.1279 0.1544 98,032 +0.01(+8.73%)
Aug 27, 2019 0.1900 0.1900 0.1370 0.1420 209,600 -0.04(-23.98%)
Aug 26, 2019 0.2161 0.2236 0.1861 0.1868 36,985 -0.03(-14.47%)
Aug 23, 2019 0.2198 0.2198 0.2160 0.2184 8,400 +0.00(+1.02%)
Aug 22, 2019 0.2195 0.2235 0.2044 0.2162 19,431 -0.00(-1.77%)
Aug 21, 2019 0.2564 0.2564 0.2082 0.2201 154,270 -0.03(-13.14%)
Aug 20, 2019 0.2700 0.2766 0.2533 0.2534 44,791 -0.01(-3.06%)
Aug 19, 2019 0.2600 0.2620 0.2471 0.2614 12,955 -0.01(-2.54%)
Aug 16, 2019 0.2769 0.2771 0.2589 0.2682 7,300 +0.00(+0.34%)
Aug 15, 2019 0.2821 0.2821 0.2673 0.2673 4,947 -0.01(-4.54%)
Aug 14, 2019 0.2890 0.2890 0.2720 0.2800 11,655 -0.00(-1.37%)
Aug 13, 2019 0.2739 0.2855 0.2739 0.2839 107,789 +0.00(+0.75%)
Aug 12, 2019 0.2742 0.2818 0.2625 0.2818 44,843 +0.02(+8.38%)
Aug 09, 2019 0.2772 0.2772 0.2461 0.2600 12,800 -0.02(-7.64%)
Aug 08, 2019 0.2910 0.2977 0.2738 0.2815 32,091 -0.02(-5.85%)
Aug 07, 2019 0.3000 0.3058 0.2944 0.2990 20,292 +0.01(+2.75%)
Aug 06, 2019 0.3064 0.3071 0.2910 0.2910 12,180 +0.02(+8.70%)
Aug 05, 2019 0.3245 0.3245 0.2677 0.2677 22,489 -0.03(-10.05%)
Aug 02, 2019 0.2946 0.2977 0.2846 0.2976 28,600 +0.01(+3.95%)
Aug 01, 2019 0.3200 0.3224 0.2786 0.2863 53,609 -0.02(-7.67%)
Jul 31, 2019 0.3392 0.3392 0.3101 0.3101 23,849 -0.02(-5.54%)
Jul 30, 2019 0.3321 0.3321 0.3283 0.3283 4,097 -0.01(-2.58%)
Jul 29, 2019 0.3400 0.3400 0.3307 0.3370 1,200 +0.00(+0.36%)
Jul 26, 2019 0.3434 0.3434 0.3273 0.3358 2,100 -0.01(-1.67%)
Jul 25, 2019 0.3300 0.3511 0.3300 0.3415 8,046 +0.00(+0.44%)
Jul 24, 2019 0.3200 0.3400 0.3200 0.3400 2,199 +0.00(+0.98%)
Jul 23, 2019 0.3367 0.3367 0.3367 0.3367 716 +0.00(+0.15%)
Jul 22, 2019 0.3350 0.3362 0.3350 0.3362 94,584 +0.00(+0.00%)
Jul 19, 2019 0.3338 0.3379 0.3338 0.3362 13,300 +0.01(+2.03%)
Jul 18, 2019 0.3295 0.3295 0.3295 0.3295 1,002 +0.00(+0.03%)
Jul 17, 2019 0.3320 0.3360 0.3293 0.3294 8,190 +0.01(+1.60%)
Jul 16, 2019 0.3329 0.3362 0.3233 0.3242 6,547 -0.01(-2.35%)
Jul 15, 2019 0.3300 0.3358 0.3300 0.3320 9,985 +0.00(+0.06%)
Jul 12, 2019 0.3349 0.3349 0.3187 0.3318 13,700 +0.01(+2.92%)
Jul 11, 2019 0.3406 0.3406 0.3224 0.3224 6,272 -0.01(-3.76%)
Jul 10, 2019 0.3490 0.3490 0.3256 0.3350 4,223 -0.00(-1.27%)
Jul 09, 2019 0.3280 0.3393 0.3280 0.3393 838 +0.00(+0.98%)
Jul 08, 2019 0.3400 0.3400 0.3159 0.3360 9,614 +0.01(+1.57%)
Jul 05, 2019 0.3375 0.3375 0.3308 0.3308 11,000 -0.01(-3.42%)
Jul 03, 2019 0.3422 0.3425 0.3390 0.3425 600 +0.01(+2.48%)
Jul 02, 2019 0.3560 0.3560 0.3313 0.3342 18,877 -0.03(-8.44%)
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.