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, 2019 0.3520 0.3520 0.3292 0.3292 3,900 -0.02(-5.10%)
May 30, 2019 0.3500 0.3636 0.3469 0.3469 7,357 +0.00(+0.81%)
May 29, 2019 0.3535 0.3610 0.3441 0.3441 8,575 -0.02(-6.01%)
May 28, 2019 0.3920 0.3920 0.3611 0.3661 11,582 -0.00(-0.76%)
May 24, 2019 0.3591 0.3689 0.3591 0.3689 2,900 +0.00(+0.74%)
May 23, 2019 0.3700 0.3700 0.3662 0.3662 4,963 -0.00(-0.49%)
May 22, 2019 0.3568 0.3700 0.3568 0.3680 13,904 +0.03(+10.51%)
May 21, 2019 0.3365 0.3400 0.3330 0.3330 15,581 -0.01(-2.35%)
May 20, 2019 0.3500 0.3500 0.3383 0.3410 51,325 +0.01(+2.59%)
May 17, 2019 0.3460 0.3460 0.3320 0.3324 2,200 -0.00(-0.18%)
May 16, 2019 0.3257 0.3372 0.3257 0.3330 11,877 +0.01(+2.21%)
May 15, 2019 0.3256 0.3311 0.3096 0.3258 58,639 +0.01(+1.72%)
May 14, 2019 0.3245 0.3308 0.3203 0.3203 7,148 -0.00(-0.31%)
May 13, 2019 0.3200 0.3221 0.3167 0.3213 3,850 +0.01(+1.84%)
May 10, 2019 0.3250 0.3250 0.3031 0.3155 10,700 +0.01(+2.10%)
May 09, 2019 0.3180 0.3228 0.3090 0.3090 75,080 -0.01(-2.40%)
May 08, 2019 0.3281 0.3289 0.3110 0.3166 8,517 -0.01(-1.65%)
May 07, 2019 0.3239 0.3359 0.3219 0.3219 2,618 -0.01(-3.48%)
May 06, 2019 0.3380 0.3380 0.3237 0.3335 10,598 -0.00(-1.10%)
May 03, 2019 0.3387 0.3387 0.3265 0.3372 6,800 +0.01(+2.55%)
May 02, 2019 0.3300 0.3302 0.3232 0.3288 9,653 +0.01(+1.80%)
May 01, 2019 0.3339 0.3340 0.3179 0.3230 7,764 -0.00(-0.03%)
Apr 30, 2019 0.3315 0.3343 0.3231 0.3231 50,410 -0.01(-2.09%)
Apr 29, 2019 0.3359 0.3370 0.3300 0.3300 6,050 +0.00(+1.23%)
Apr 26, 2019 0.3364 0.3364 0.3221 0.3260 9,800 -0.01(-2.10%)
Apr 25, 2019 0.3380 0.3380 0.3285 0.3330 7,165 -0.00(-0.24%)
Apr 24, 2019 0.3390 0.3390 0.3338 0.3338 5,089 +0.02(+5.33%)
Apr 23, 2019 0.3266 0.3273 0.3169 0.3169 16,975 +0.00(+1.54%)
Apr 22, 2019 0.3481 0.3481 0.3121 0.3121 60,633 -0.03(-8.21%)
Apr 18, 2019 0.3602 0.3602 0.3388 0.3400 58,400 -0.02(-5.74%)
Apr 17, 2019 0.3750 0.3750 0.3500 0.3607 45,476 -0.01(-3.30%)
Apr 16, 2019 0.3726 0.3763 0.3566 0.3730 67,147 +0.00(+0.00%)
Apr 15, 2019 0.3869 0.3869 0.3730 0.3730 15,030 -0.00(-1.24%)
Apr 12, 2019 0.3637 0.3777 0.3613 0.3777 112,200 +0.01(+1.50%)
Apr 11, 2019 0.3540 0.3721 0.3540 0.3721 7,133 +0.01(+3.53%)
Apr 10, 2019 0.3661 0.3661 0.3576 0.3594 2,220 -0.00(-0.17%)
Apr 09, 2019 0.3600 0.3629 0.3500 0.3600 50,041 -0.01(-2.83%)
Apr 08, 2019 0.3729 0.3864 0.3610 0.3705 43,271 -0.01(-3.39%)
Apr 05, 2019 0.3866 0.3906 0.3760 0.3835 40,900 +0.00(+0.97%)
Apr 04, 2019 0.3490 0.3869 0.3123 0.3798 261,716 -0.06(-13.88%)
Apr 03, 2019 0.4409 0.4410 0.4409 0.4410 3,725 -0.01(-2.35%)
Apr 02, 2019 0.4552 0.4552 0.4395 0.4516 9,880 +0.00(+0.74%)
Apr 01, 2019 0.4514 0.4514 0.4411 0.4483 2,185 -0.01(-2.20%)
Mar 29, 2019 0.4644 0.4644 0.4458 0.4584 3,700 +0.01(+1.48%)
Mar 28, 2019 0.4598 0.4786 0.4517 0.4517 28,385 +0.01(+1.35%)
Mar 27, 2019 0.4417 0.4500 0.4417 0.4457 14,144 -0.01(-1.42%)
Mar 26, 2019 0.4462 0.4600 0.4456 0.4521 8,472 +0.01(+2.75%)
Mar 25, 2019 0.4410 0.4410 0.4358 0.4400 17,921 +0.00(+0.00%)
Mar 22, 2019 0.4430 0.4430 0.4271 0.4400 46,200 -0.01(-1.32%)
Mar 21, 2019 0.4462 0.4518 0.4409 0.4459 17,429 -0.01(-1.81%)
Mar 20, 2019 0.4540 0.4547 0.4465 0.4541 11,702 +0.01(+1.38%)
Mar 19, 2019 0.4700 0.4740 0.4479 0.4479 20,058 -0.01(-2.52%)
Mar 18, 2019 0.4600 0.4671 0.4417 0.4595 23,056 +0.02(+5.05%)
Mar 15, 2019 0.4390 0.4454 0.4171 0.4374 8,500 -0.00(-0.14%)
Mar 14, 2019 0.4190 0.4447 0.4049 0.4380 12,033 +0.02(+5.90%)
Mar 13, 2019 0.4001 0.4136 0.3885 0.4136 13,465 +0.03(+6.87%)
Mar 12, 2019 0.4000 0.4000 0.3861 0.3870 6,842 -0.01(-2.59%)
Mar 11, 2019 0.3800 0.3977 0.3800 0.3973 5,561 +0.02(+4.55%)
Mar 08, 2019 0.3851 0.3974 0.3800 0.3800 5,800 -0.01(-1.66%)
Mar 07, 2019 0.3965 0.3973 0.3864 0.3864 16,036 -0.00(-0.85%)
Mar 06, 2019 0.3915 0.3915 0.3819 0.3897 67,022 +0.00(+1.22%)
Mar 05, 2019 0.3919 0.3991 0.3850 0.3850 23,063 -0.02(-3.87%)
Mar 04, 2019 0.4005 0.4013 0.3900 0.4005 10,099 +0.01(+1.75%)
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.