Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Crossing Airlines Group Inc (TSV: JET )

1.360 UNCHANGED
Last Price Updated: 2:27 PM EDT, Mar 15, 2022 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 (%)
Nov 30, 2017 0.3000 0.3000 0.2700 0.2900 351,569 +0.01(+5.45%)
Nov 29, 2017 0.2750 0.2900 0.2650 0.2750 425,964 +0.01(+1.85%)
Nov 28, 2017 0.2800 0.2800 0.2700 0.2700 106,423 +0.00(+0.00%)
Nov 27, 2017 0.2700 0.2850 0.2700 0.2700 125,222 -0.01(-3.57%)
Nov 24, 2017 0.2850 0.2850 0.2650 0.2800 381,401 -0.00(-1.75%)
Nov 23, 2017 0.3000 0.3000 0.2850 0.2850 280,152 -0.02(-5.00%)
Nov 22, 2017 0.3200 0.3200 0.2950 0.3000 766,005 -0.02(-6.25%)
Nov 21, 2017 0.2850 0.3200 0.2850 0.3200 752,826 +0.04(+12.28%)
Nov 20, 2017 0.2800 0.2900 0.2750 0.2850 322,500 +0.01(+3.64%)
Nov 17, 2017 0.2650 0.2750 0.2650 0.2750 289,065 +0.01(+3.77%)
Nov 16, 2017 0.2700 0.2750 0.2650 0.2650 601,453 +0.00(+0.00%)
Nov 15, 2017 0.2550 0.2650 0.2500 0.2650 204,303 +0.01(+1.92%)
Nov 14, 2017 0.2600 0.2600 0.2550 0.2600 265,373 +0.02(+6.12%)
Nov 13, 2017 0.2500 0.2700 0.2450 0.2450 385,646 -0.01(-2.00%)
Nov 10, 2017 0.2550 0.2550 0.2400 0.2500 198,346 +0.00(+0.00%)
Nov 09, 2017 0.2550 0.2550 0.2500 0.2500 126,620 +0.01(+2.04%)
Nov 08, 2017 0.2450 0.2550 0.2450 0.2450 56,632 +0.01(+2.08%)
Nov 07, 2017 0.2550 0.2550 0.2400 0.2400 324,579 -0.02(-5.88%)
Nov 06, 2017 0.2550 0.2550 0.2500 0.2550 257,171 +0.00(+0.00%)
Nov 03, 2017 0.2600 0.2600 0.2500 0.2550 388,381 +0.01(+4.08%)
Nov 02, 2017 0.2500 0.2600 0.2450 0.2450 173,759 -0.01(-3.92%)
Nov 01, 2017 0.2550 0.2550 0.2450 0.2550 154,115 -0.01(-1.92%)
Oct 31, 2017 0.2700 0.2750 0.2600 0.2600 360,613 +0.00(+0.00%)
Oct 30, 2017 0.2400 0.2650 0.2400 0.2600 368,183 +0.03(+10.64%)
Oct 27, 2017 0.2350 0.2300 0.2350 172,666 +0.00(+0.00%)
Oct 26, 2017 0.2450 0.2450 0.2350 0.2350 89,495 -0.01(-4.08%)
Oct 25, 2017 0.2450 0.2600 0.2350 0.2450 282,488 +0.01(+2.08%)
Oct 24, 2017 0.2400 0.2450 0.2350 0.2400 146,042 +0.00(+0.00%)
Oct 23, 2017 0.2500 0.2500 0.2350 0.2400 181,539 +0.00(+0.00%)
Oct 20, 2017 0.2500 0.2500 0.2350 0.2400 236,543 -0.01(-4.00%)
Oct 19, 2017 0.2400 0.2600 0.2400 0.2500 586,581 +0.01(+4.17%)
Oct 18, 2017 0.2350 0.2400 0.2350 0.2400 74,139 +0.01(+2.13%)
Oct 17, 2017 0.2300 0.2350 0.2250 0.2350 114,649 +0.01(+4.44%)
Oct 16, 2017 0.2400 0.2450 0.2250 0.2250 227,183 -0.01(-6.25%)
Oct 13, 2017 0.2550 0.2550 0.2300 0.2400 279,025 -0.01(-4.00%)
Oct 12, 2017 0.2550 0.2600 0.2500 0.2500 156,451 -0.01(-1.96%)
Oct 11, 2017 0.2600 0.2600 0.2500 0.2550 124,063 +0.00(+0.00%)
Oct 10, 2017 0.2650 0.2650 0.2550 0.2550 316,887 -0.01(-3.77%)
Oct 06, 2017 0.2750 0.2750 0.2600 0.2650 326,957 -0.01(-1.85%)
Oct 05, 2017 0.2750 0.2800 0.2700 0.2700 178,599 -0.01(-1.82%)
Oct 04, 2017 0.2850 0.2900 0.2700 0.2750 453,425 -0.01(-3.51%)
Oct 03, 2017 0.2800 0.2850 0.2750 0.2850 136,330 +0.00(+1.79%)
Oct 02, 2017 0.2800 0.2800 0.2650 0.2800 276,228 +0.00(+0.00%)
Sep 29, 2017 0.2850 0.2850 0.2700 0.2800 130,474 -0.00(-1.75%)
Sep 28, 2017 0.2850 0.2900 0.2800 0.2850 298,081 +0.01(+3.64%)
Sep 27, 2017 0.2800 0.3000 0.2750 0.2750 456,849 -0.01(-1.79%)
Sep 26, 2017 0.2800 0.2800 0.2700 0.2800 145,925 +0.01(+1.82%)
Sep 25, 2017 0.2850 0.2850 0.2650 0.2750 287,711 -0.01(-1.79%)
Sep 22, 2017 0.2950 0.2950 0.2700 0.2800 325,278 -0.02(-6.67%)
Sep 21, 2017 0.2950 0.3000 0.2800 0.3000 150,856 +0.02(+5.26%)
Sep 20, 2017 0.3000 0.3000 0.2800 0.2850 362,024 -0.01(-1.72%)
Sep 19, 2017 0.3100 0.3100 0.2900 0.2900 248,926 -0.02(-4.92%)
Sep 18, 2017 0.3150 0.3150 0.3050 0.3050 262,401 +0.00(+0.00%)
Sep 15, 2017 0.2950 0.3100 0.2850 0.3050 353,315 +0.01(+1.67%)
Sep 14, 2017 0.3000 0.3100 0.2900 0.3000 243,832 +0.00(+0.00%)
Sep 13, 2017 0.3150 0.3200 0.3000 0.3000 838,230 -0.02(-6.25%)
Sep 12, 2017 0.3200 0.3200 0.2950 0.3200 418,344 +0.01(+1.59%)
Sep 11, 2017 0.3200 0.3200 0.2900 0.3150 735,754 -0.01(-1.56%)
Sep 08, 2017 0.3100 0.3300 0.3000 0.3200 1,198,694 +0.02(+6.67%)
Sep 07, 2017 0.2700 0.3000 0.2700 0.3000 983,682 +0.03(+11.11%)
Sep 06, 2017 0.2550 0.2700 0.2500 0.2700 188,264 +0.02(+8.00%)
Sep 05, 2017 0.2550 0.2600 0.2400 0.2500 127,193 -0.01(-1.96%)
Sep 01, 2017 0.2600 0.2600 0.2400 0.2550 218,710 +0.01(+2.00%)
Aug 31, 2017 0.2350 0.2600 0.2350 0.2500 180,461 +0.02(+8.70%)
Aug 30, 2017 0.2450 0.2450 0.2300 0.2300 246,275 -0.01(-6.12%)
Aug 29, 2017 0.2450 0.2450 0.2400 0.2450 139,134 -0.01(-2.00%)
Aug 28, 2017 0.2400 0.2500 0.2400 0.2500 286,537 +0.01(+4.17%)
Aug 25, 2017 0.2400 0.2450 0.2400 43,700 -0.01(-2.04%)
Aug 24, 2017 0.2200 0.2450 0.2200 0.2450 131,333 +0.01(+6.52%)
Aug 23, 2017 0.2400 0.2400 0.2200 0.2300 128,633 -0.01(-4.17%)
Aug 22, 2017 0.2400 0.2400 0.2400 0.2400 4,459 +0.00(+0.00%)
Aug 21, 2017 0.2350 0.2400 0.2250 0.2400 114,150 +0.01(+4.35%)
Aug 18, 2017 0.2350 0.2350 0.2250 0.2300 76,886 +0.00(+0.00%)
Aug 17, 2017 0.2300 0.2300 0.2250 0.2300 102,250 +0.01(+2.22%)
Aug 16, 2017 0.2250 0.2250 0.2200 0.2250 78,175 -0.01(-2.17%)
Aug 15, 2017 0.2250 0.2300 0.2250 0.2300 77,541 +0.01(+4.55%)
Aug 14, 2017 0.2300 0.2300 0.2150 0.2200 50,674 -0.01(-4.35%)
Aug 11, 2017 0.2250 0.2300 0.2250 0.2300 11,097 +0.01(+2.22%)
Aug 10, 2017 0.2300 0.2300 0.2250 0.2250 43,544 -0.01(-2.17%)
Aug 09, 2017 0.2150 0.2300 0.2150 0.2300 87,828 +0.02(+6.98%)
Aug 08, 2017 0.2200 0.2250 0.2150 0.2150 163,067 -0.01(-2.27%)
Aug 04, 2017 0.2250 0.2250 0.2200 0.2200 30,247 +0.00(+0.00%)
Aug 03, 2017 0.2200 0.2250 0.2150 0.2200 37,861 +0.01(+2.33%)
Aug 02, 2017 0.2300 0.2350 0.2150 0.2150 222,422 -0.02(-6.52%)
Aug 01, 2017 0.2300 0.2300 0.2200 0.2300 40,020 +0.00(+0.00%)
Jul 31, 2017 0.2200 0.2300 0.2100 0.2300 137,400 +0.02(+9.52%)
Jul 28, 2017 0.2000 0.2200 0.2000 0.2100 213,946 +0.01(+5.00%)
Jul 27, 2017 0.1950 0.2000 0.1900 0.2000 374,173 +0.00(+0.00%)
Jul 26, 2017 0.1950 0.2000 0.1900 0.2000 125,923 +0.01(+2.56%)
Jul 25, 2017 0.2100 0.2100 0.1950 0.1950 131,166 -0.01(-4.88%)
Jul 24, 2017 0.2150 0.2300 0.2000 0.2050 157,080 +0.01(+5.13%)
Jul 21, 2017 0.2000 0.2100 0.1950 0.1950 102,293 +0.00(+0.00%)
Jul 20, 2017 0.2000 0.2050 0.1950 0.1950 55,999 +0.00(+0.00%)
Jul 19, 2017 0.2050 0.2150 0.1950 0.1950 417,701 -0.01(-7.14%)
Jul 18, 2017 0.2100 0.2200 0.2100 0.2100 110,807 +0.00(+0.00%)
Jul 17, 2017 0.2050 0.2100 0.2000 0.2100 125,000 +0.01(+5.00%)
Jul 14, 2017 0.2000 0.2000 0.2000 0.2000 19,008 -0.01(-4.76%)
Jul 13, 2017 0.2100 0.2100 0.2000 0.2100 40,900 +0.00(+0.00%)
Jul 12, 2017 0.1950 0.2100 0.1950 0.2100 143,833 +0.01(+7.69%)
Jul 11, 2017 0.2000 0.2050 0.1950 0.1950 323,333 -0.01(-4.88%)
Jul 10, 2017 0.2050 0.2050 0.1950 0.2050 348,124 +0.00(+0.00%)
Jul 07, 2017 0.2000 0.2050 0.1950 0.2050 96,100 +0.00(+0.00%)
Jul 06, 2017 0.2000 0.2050 0.2000 0.2050 15,536 +0.00(+0.00%)
Jul 05, 2017 0.2050 0.2050 0.2050 0.2050 43,780 +0.00(+2.50%)
Jul 04, 2017 0.2050 0.2050 0.2000 0.2000 32,410 -0.00(-2.44%)
Jul 03, 2017 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jun 30, 2017 0.2100 0.2100 0.1950 0.2050 29,742 +0.01(+5.13%)
Jun 29, 2017 0.2000 0.2100 0.1950 0.1950 154,650 +0.01(+2.63%)
Jun 28, 2017 0.2000 0.2000 0.1900 0.1900 31,451 +0.00(+0.00%)
Jun 27, 2017 0.2050 0.2050 0.1900 0.1900 163,210 -0.01(-5.00%)
Jun 26, 2017 0.2050 0.2100 0.2000 0.2000 29,070 +0.00(+0.00%)
Jun 23, 2017 0.2000 0.2050 0.1900 0.2000 5,000 -0.00(-2.44%)
Jun 22, 2017 0.2050 0.2050 0.2000 0.2050 25,595 -0.01(-2.38%)
Jun 21, 2017 0.2000 0.2100 0.2000 0.2100 84,645 +0.02(+10.53%)
Jun 20, 2017 0.2000 0.2000 0.1900 0.1900 42,320 -0.01(-7.32%)
Jun 19, 2017 0.2050 0.2050 0.1950 0.2050 25,973 +0.00(+0.00%)
Jun 16, 2017 0.2000 0.2050 0.1900 0.2050 56,837 +0.01(+7.89%)
Jun 15, 2017 0.2050 0.2050 0.1900 0.1900 61,233 -0.01(-2.56%)
Jun 14, 2017 0.2000 0.2100 0.1950 0.1950 44,024 +0.01(+2.63%)
Jun 13, 2017 0.2000 0.2000 0.1900 0.1900 70,000 -0.01(-5.00%)
Jun 12, 2017 0.2050 0.2050 0.2000 0.2000 22,543 +0.01(+5.26%)
Jun 09, 2017 0.1900 0.1950 0.1900 0.1900 92,769 -0.01(-2.56%)
Jun 08, 2017 0.2000 0.2000 0.1950 0.1950 73,912 +0.00(+0.00%)
Jun 07, 2017 0.2050 0.2050 0.1950 0.1950 68,166 -0.01(-7.14%)
Jun 06, 2017 0.2000 0.2100 0.2000 0.2100 39,683 +0.01(+7.69%)
Jun 05, 2017 0.2150 0.2200 0.1950 0.1950 514,892 -0.01(-7.14%)
Jun 02, 2017 0.2000 0.2100 0.2000 0.2100 192,496 +0.01(+5.00%)
Jun 01, 2017 0.1950 0.2100 0.1750 0.2000 406,200 +0.00(+0.00%)
May 31, 2017 0.2050 0.2100 0.1950 0.2000 137,316 -0.01(-4.76%)
May 30, 2017 0.2050 0.2150 0.2050 0.2100 39,016 +0.01(+5.00%)
May 29, 2017 0.2000 0.2000 0.2000 0.2000 38,916 +0.00(+0.00%)
May 26, 2017 0.2000 0.2050 0.2000 0.2000 40,500 +0.01(+2.56%)
May 25, 2017 0.1950 0.1950 0.1950 0.1950 34,000 +0.00(+0.00%)
May 24, 2017 0.2000 0.2100 0.1900 0.1950 155,297 +0.01(+2.63%)
May 23, 2017 0.1900 0.2000 0.1900 0.1900 20,258 +0.01(+2.70%)
May 19, 2017 0.2000 0.2000 0.1850 0.1850 44,500 -0.01(-2.63%)
May 18, 2017 0.2050 0.2050 0.1900 0.1900 51,280 -0.01(-5.00%)
May 17, 2017 0.2000 0.2000 0.2000 0.2000 29,033 -0.00(-2.44%)
May 16, 2017 0.2000 0.2050 0.1900 0.2050 42,191 +0.01(+7.89%)
May 15, 2017 0.2100 0.2100 0.1900 0.1900 149,879 -0.01(-2.56%)
May 12, 2017 0.2100 0.2100 0.1900 0.1950 57,632 -0.01(-4.88%)
May 11, 2017 0.2050 0.2050 0.1950 0.2050 26,999 +0.00(+2.50%)
May 10, 2017 0.1950 0.2000 0.1900 0.2000 19,066 -0.01(-4.76%)
May 09, 2017 0.2000 0.2100 0.1800 0.2100 326,267 +0.00(+0.00%)
May 08, 2017 0.2200 0.2200 0.2000 0.2100 7,550 +0.01(+7.69%)
May 05, 2017 0.2050 0.2050 0.1950 0.1950 218,297 -0.01(-4.88%)
May 04, 2017 0.2050 0.2100 0.2050 0.2050 6,273 -0.01(-2.38%)
May 03, 2017 0.2100 0.2200 0.1700 0.2100 312,420 -0.01(-2.33%)
May 02, 2017 0.2100 0.2150 0.2100 0.2150 32,614 +0.01(+2.38%)
May 01, 2017 0.2200 0.2200 0.2000 0.2100 46,864 -0.01(-4.55%)
Apr 28, 2017 0.2050 0.2200 0.1800 0.2200 273,833 +0.00(+0.00%)
Apr 27, 2017 0.2200 0.2200 0.2050 0.2200 134,073 +0.02(+10.00%)
Apr 26, 2017 0.2250 0.2250 0.2000 0.2000 199,407 -0.01(-6.98%)
Apr 25, 2017 0.2250 0.2250 0.2150 0.2150 19,900 -0.01(-4.44%)
Apr 24, 2017 0.2350 0.2400 0.2200 0.2250 143,550 -0.01(-4.26%)
Apr 21, 2017 0.2000 0.2500 0.2000 0.2350 633,233 +0.03(+14.63%)
Apr 20, 2017 0.2250 0.2250 0.2050 0.2050 126,291 -0.02(-8.89%)
Apr 19, 2017 0.2350 0.2350 0.2250 0.2250 60,700 -0.01(-6.25%)
Apr 18, 2017 0.2400 0.2400 0.2300 0.2400 58,397 +0.01(+6.67%)
Apr 17, 2017 0.2250 0.2250 0.2150 0.2250 82,645 +0.00(+0.00%)
Apr 13, 2017 0.2300 0.2300 0.2200 0.2250 116,900 +0.02(+12.50%)
Apr 12, 2017 0.2100 0.2100 0.1900 0.2000 419,317 -0.01(-6.98%)
Apr 11, 2017 0.2100 0.2150 0.2100 0.2150 66,368 -0.01(-2.27%)
Apr 10, 2017 0.2250 0.2250 0.2100 0.2200 174,477 +0.01(+2.33%)
Apr 07, 2017 0.2200 0.2250 0.2150 0.2150 44,877 -0.01(-2.27%)
Apr 06, 2017 0.2250 0.2250 0.2150 0.2200 228,364 +0.00(+0.00%)
Apr 05, 2017 0.2250 0.2350 0.2150 0.2200 97,391 -0.01(-6.38%)
Apr 04, 2017 0.2250 0.2350 0.2150 0.2350 302,163 +0.01(+4.44%)
Apr 03, 2017 0.2400 0.2400 0.2200 0.2250 151,936 -0.01(-4.26%)
Mar 31, 2017 0.2400 0.2400 0.2350 0.2350 67,866 +0.00(+0.00%)
Mar 30, 2017 0.2450 0.2450 0.2350 0.2350 106,936 -0.01(-2.08%)
Mar 29, 2017 0.2500 0.2500 0.2400 0.2400 134,460 +0.00(+0.00%)
Mar 28, 2017 0.2550 0.2550 0.2350 0.2400 303,423 +0.00(+0.00%)
Mar 27, 2017 0.2600 0.2600 0.2400 0.2400 111,519 -0.02(-7.69%)
Mar 24, 2017 0.2500 0.2600 0.2350 0.2600 310,268 +0.01(+4.00%)
Mar 23, 2017 0.2600 0.2600 0.2450 0.2500 201,982 -0.01(-1.96%)
Mar 22, 2017 0.2650 0.2700 0.2500 0.2550 237,399 +0.01(+2.00%)
Mar 21, 2017 0.2650 0.2700 0.2500 0.2500 202,741 -0.02(-5.66%)
Mar 20, 2017 0.2700 0.2700 0.2600 0.2650 101,413 +0.01(+3.92%)
Mar 17, 2017 0.2700 0.2700 0.2550 0.2550 186,175 +0.01(+2.00%)
Mar 16, 2017 0.2550 0.2700 0.2500 0.2500 182,805 +0.00(+0.00%)
Mar 15, 2017 0.2550 0.2550 0.2400 0.2500 329,707 +0.00(+0.00%)
Mar 14, 2017 0.2800 0.2800 0.2500 0.2500 275,444 -0.03(-9.09%)
Mar 13, 2017 0.2800 0.2950 0.2700 0.2750 267,596 -0.01(-3.51%)
Mar 10, 2017 0.2900 0.2900 0.2700 0.2850 166,914 +0.00(+1.79%)
Mar 09, 2017 0.3050 0.3050 0.2750 0.2800 263,957 -0.04(-12.50%)
Mar 08, 2017 0.3200 0.3200 0.2750 0.3200 941,369 +0.03(+8.47%)
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.