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 )

0.4870 -0.0030 (-0.61%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 24, 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 (%)
May 31, 2018 0.6376 0.6443 0.6258 0.6359 36,293 +0.00(+0.14%)
May 30, 2018 0.6408 0.6569 0.6253 0.6350 23,390 -0.00(-0.70%)
May 29, 2018 0.6394 0.6508 0.6296 0.6395 18,561 +0.00(+0.11%)
May 25, 2018 0.6388 0.6388 0.6388 0 -0.01(-1.15%)
May 24, 2018 0.6394 0.6468 0.6356 0.6462 26,101 +0.01(+0.97%)
May 23, 2018 0.6585 0.6635 0.6400 0.6400 49,911 -0.01(-1.48%)
May 22, 2018 0.7010 0.7010 0.6396 0.6496 109,143 -0.03(-3.91%)
May 21, 2018 0.6020 0.6760 0.6000 0.6760 1,900 +0.04(+6.96%)
May 18, 2018 0.6572 0.6572 0.6201 0.6320 6,423 -0.04(-5.39%)
May 17, 2018 0.6896 0.6919 0.6616 0.6680 5,788 -0.01(-1.76%)
May 16, 2018 0.6651 0.7000 0.6651 0.6800 48,154 +0.02(+2.26%)
May 15, 2018 0.6430 0.6658 0.6430 0.6650 57,641 +0.03(+3.91%)
May 14, 2018 0.6699 0.6754 0.6400 0.6400 18,315 -0.04(-5.21%)
May 11, 2018 0.6600 0.6752 0.6545 0.6752 21,486 +0.03(+4.52%)
May 10, 2018 0.6471 0.6530 0.6201 0.6460 5,140 -0.01(-1.46%)
May 09, 2018 0.6724 0.7020 0.6384 0.6556 47,446 -0.04(-5.34%)
May 08, 2018 0.6859 0.7610 0.6632 0.6926 145,618 +0.01(+1.00%)
May 07, 2018 0.6080 0.6857 0.6055 0.6857 71,343 +0.11(+19.13%)
May 04, 2018 0.5989 0.6080 0.5700 0.5756 24,625 -0.03(-4.69%)
May 03, 2018 0.5911 0.6039 0.5899 0.6039 5,762 +0.00(+0.28%)
May 02, 2018 0.6000 0.6106 0.5936 0.6022 18,183 +0.00(+0.64%)
May 01, 2018 0.6027 0.6027 0.5980 0.5984 44,685 +0.01(+1.08%)
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%)
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.