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 (%)
Jan 31, 2018 0.7800 0.7900 0.7300 0.7600 400,308 -0.03(-3.80%)
Jan 30, 2018 0.7300 0.7300 0.7100 0.7900 1,094,246 +0.08(+11.27%)
Jan 29, 2018 0.7500 0.7500 0.7100 0.7100 226,376 -0.03(-4.05%)
Jan 26, 2018 0.7500 0.7600 0.7200 0.7400 348,687 -0.01(-1.33%)
Jan 25, 2018 0.7900 0.8000 0.7300 0.7500 308,969 -0.04(-5.06%)
Jan 24, 2018 0.7700 0.8300 0.7600 0.7900 1,180,556 +0.03(+3.95%)
Jan 23, 2018 0.6300 0.8000 0.6300 0.7600 1,224,009 +0.12(+18.75%)
Jan 22, 2018 0.6600 0.6600 0.6300 0.6400 655,138 -0.04(-5.88%)
Jan 19, 2018 0.7000 0.7200 0.6300 0.6800 1,057,788 -0.03(-4.23%)
Jan 18, 2018 0.7500 0.7500 0.7000 0.7100 935,770 -0.05(-6.58%)
Jan 17, 2018 0.7400 0.7800 0.7400 0.7600 490,135 +0.00(+0.00%)
Jan 16, 2018 0.7700 0.8000 0.7400 0.7600 776,042 +0.00(+0.00%)
Jan 15, 2018 0.8100 0.8100 0.7500 0.7600 716,891 -0.05(-6.17%)
Jan 12, 2018 0.8900 0.8900 0.7900 0.8100 1,126,179 -0.04(-4.71%)
Jan 11, 2018 0.9000 0.9300 0.8500 0.8500 1,726,794 +0.03(+3.66%)
Jan 10, 2018 0.8600 0.8200 2,827,011 +0.06(+7.89%)
Jan 09, 2018 0.8800 0.8800 0.7500 0.7600 2,231,099 -0.12(-13.64%)
Jan 08, 2018 0.9100 0.9100 0.8400 0.8800 1,007,365 -0.03(-3.30%)
Jan 05, 2018 0.9100 0.9300 0.8200 0.9100 1,416,062 +0.01(+1.11%)
Jan 04, 2018 0.9700 0.9900 0.8500 0.9000 2,801,089 -0.07(-7.22%)
Jan 03, 2018 1.000 1.150 0.8300 0.9700 7,813,724 +0.08(+8.99%)
Jan 02, 2018 0.6900 0.8900 0.6900 0.8900 3,054,283 +0.23(+34.85%)
Dec 29, 2017 0.6600 0.6600 0.6600 0 +0.07(+11.86%)
Dec 28, 2017 0.5600 0.6000 0.5600 0.5900 1,052,156 +0.00(+0.00%)
Dec 27, 2017 0.6100 0.6100 0.5600 0.5900 1,574,856 -0.02(-3.28%)
Dec 22, 2017 0.5700 0.7500 0.5500 0.6100 6,594,227 +0.06(+10.91%)
Dec 21, 2017 0.3700 0.5900 0.3600 0.5500 4,576,741 +0.19(+52.78%)
Dec 20, 2017 0.3400 0.3650 0.3400 0.3600 600,262 +0.02(+7.46%)
Dec 19, 2017 0.3400 0.3650 0.3200 0.3350 870,867 +0.00(+0.00%)
Dec 18, 2017 0.3150 0.3700 0.3150 0.3350 652,733 +0.02(+4.69%)
Dec 15, 2017 0.3050 0.3200 0.3000 0.3200 220,775 +0.01(+3.23%)
Dec 14, 2017 0.3100 0.3100 0.3000 0.3100 336,668 +0.00(+0.00%)
Dec 13, 2017 0.3150 0.3150 0.3000 0.3100 482,880 -0.01(-1.59%)
Dec 12, 2017 0.3200 0.3250 0.3050 0.3150 436,047 -0.01(-1.56%)
Dec 11, 2017 0.3500 0.3500 0.3100 0.3200 672,211 -0.01(-3.03%)
Dec 08, 2017 0.3450 0.3450 0.3200 0.3300 443,666 +0.00(+0.00%)
Dec 07, 2017 0.3400 0.3400 0.3100 0.3300 334,090 -0.01(-1.49%)
Dec 06, 2017 0.3450 0.3450 0.3200 0.3350 965,986 +0.01(+3.08%)
Dec 05, 2017 0.3950 0.3950 0.3200 0.3250 3,046,232 -0.05(-14.47%)
Dec 04, 2017 0.2950 0.4250 0.2850 0.3800 3,968,848 +0.09(+28.81%)
Dec 01, 2017 0.2900 0.2950 0.2850 0.2950 569,860 +0.01(+1.72%)
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%)
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.