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 )

0.5747 +0.0100 (+1.77%)
Streaming Delayed Price Updated: 10:05 AM 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 28, 2023 0.8900 0.9456 0.8761 0.8761 44,806 -0.00(-0.30%)
Apr 27, 2023 0.8716 0.8817 0.8133 0.8787 33,157 -0.05(-5.54%)
Apr 26, 2023 0.8845 0.9302 0.8845 0.9302 11,000 +0.08(+9.06%)
Apr 25, 2023 0.9014 0.9349 0.8529 0.8529 10,570 -0.05(-5.70%)
Apr 24, 2023 0.8937 0.9299 0.8624 0.9045 32,781 +0.01(+1.63%)
Apr 21, 2023 0.9189 0.9189 0.8379 0.8900 36,100 -0.04(-4.34%)
Apr 20, 2023 0.9319 0.9319 0.9200 0.9304 6,340 -0.01(-1.54%)
Apr 19, 2023 0.9000 0.9727 0.9000 0.9450 57,980 +0.01(+0.99%)
Apr 18, 2023 0.9179 0.9357 0.9179 0.9357 8,865 +0.02(+2.42%)
Apr 17, 2023 0.8700 0.9217 0.8700 0.9136 14,177 +0.01(+1.51%)
Apr 14, 2023 0.9328 0.9328 0.8850 0.9000 33,185 -0.02(-1.82%)
Apr 13, 2023 0.9156 0.9328 0.8807 0.9167 118,100 -0.01(-0.83%)
Apr 12, 2023 0.9264 0.9300 0.8277 0.9244 109,486 -0.02(-2.13%)
Apr 11, 2023 0.9650 0.9718 0.9445 0.9445 57,052 -0.02(-1.61%)
Apr 10, 2023 0.9000 0.9600 0.9000 0.9600 7,882 +0.04(+3.85%)
Apr 06, 2023 0.9268 0.9588 0.9244 0.9244 9,900 -0.04(-3.71%)
Apr 05, 2023 0.9700 0.9900 0.8505 0.9600 59,928 -0.01(-1.03%)
Apr 04, 2023 1.000 1.000 0.9637 0.9700 11,866 -0.03(-2.87%)
Apr 03, 2023 1.030 1.030 0.9987 0.9987 12,526 +0.00(+0.10%)
Mar 31, 2023 1.040 1.040 0.9977 0.9977 8,905 +0.00(+0.01%)
Mar 30, 2023 0.9949 1.060 0.9732 0.9976 58,177 -0.02(-2.20%)
Mar 29, 2023 0.9750 1.020 0.9750 1.020 7,570 +0.05(+4.97%)
Mar 28, 2023 0.9505 0.9900 0.9500 0.9717 9,062 +0.04(+4.48%)
Mar 27, 2023 0.9888 0.9888 0.9300 0.9300 1,304 -0.01(-0.82%)
Mar 24, 2023 0.9494 0.9769 0.9377 0.9377 11,165 -0.01(-1.29%)
Mar 23, 2023 0.9492 0.9500 0.9492 0.9500 16,410 -0.01(-1.38%)
Mar 22, 2023 0.9870 0.9991 0.9627 0.9633 20,033 -0.01(-0.69%)
Mar 21, 2023 1.040 1.040 0.9700 0.9700 2,618 -0.05(-4.90%)
Mar 20, 2023 1.064 1.064 0.9500 1.020 23,948 -0.03(-2.86%)
Mar 17, 2023 0.9876 1.060 0.9876 1.050 45,630 +0.07(+7.14%)
Mar 16, 2023 0.9199 0.9852 0.9199 0.9800 41,808 +0.08(+8.49%)
Mar 15, 2023 0.9714 1.000 0.9026 0.9033 43,466 -0.09(-8.73%)
Mar 14, 2023 0.9464 1.010 0.9003 0.9897 20,025 +0.06(+6.64%)
Mar 13, 2023 1.065 1.080 0.9196 0.9281 102,698 -0.11(-10.76%)
Mar 10, 2023 1.150 1.170 1.040 1.040 87,290 -0.13(-11.45%)
Mar 09, 2023 1.230 1.230 1.174 1.175 64,152 -0.07(-5.28%)
Mar 08, 2023 1.250 1.250 1.199 1.240 7,995 +0.03(+2.48%)
Mar 07, 2023 1.210 1.210 1.178 1.210 14,970 -0.03(-2.42%)
Mar 06, 2023 1.240 1.265 1.200 1.240 42,405 +0.01(+1.22%)
Mar 03, 2023 1.235 1.251 1.200 1.225 30,989 +0.01(+0.41%)
Mar 02, 2023 1.218 1.240 1.181 1.220 71,136 +0.00(+0.00%)
Mar 01, 2023 1.293 1.293 1.220 1.220 49,433 -0.08(-6.15%)
Feb 28, 2023 1.300 1.310 1.280 1.300 9,755 -0.01(-0.90%)
Feb 27, 2023 1.326 1.340 1.310 1.312 25,112 +0.00(+0.14%)
Feb 24, 2023 1.500 1.500 1.310 1.310 64,357 -0.04(-2.96%)
Feb 23, 2023 1.370 1.370 1.310 1.350 26,950 +0.02(+1.50%)
Feb 22, 2023 1.270 1.340 1.263 1.330 101,939 +0.07(+5.56%)
Feb 21, 2023 1.260 1.287 1.190 1.260 63,832 +0.03(+2.44%)
Feb 17, 2023 1.250 1.280 1.210 1.230 67,124 -0.10(-7.52%)
Feb 16, 2023 1.310 1.330 1.260 1.330 16,358 +0.00(+0.00%)
Feb 15, 2023 1.185 1.345 1.185 1.330 81,190 +0.15(+12.72%)
Feb 14, 2023 1.350 1.350 1.130 1.180 60,553 -0.17(-12.60%)
Feb 13, 2023 1.470 1.470 1.330 1.350 44,350 -0.11(-7.53%)
Feb 10, 2023 1.420 1.480 1.367 1.460 51,666 +0.05(+3.55%)
Feb 09, 2023 1.340 1.480 1.300 1.410 164,648 +0.04(+2.92%)
Feb 08, 2023 1.400 1.410 1.330 1.370 159,374 +0.00(+0.00%)
Feb 07, 2023 1.220 1.630 1.214 1.370 450,781 +0.19(+15.72%)
Feb 06, 2023 1.150 1.230 1.057 1.184 325,190 +0.11(+10.64%)
Feb 03, 2023 1.070 1.081 1.030 1.070 27,500 +0.04(+3.88%)
Feb 02, 2023 1.020 1.035 1.000 1.030 26,581 +0.03(+3.00%)
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.