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 (%)
Aug 31, 2020 0.9900 0.9900 0.9000 0.9400 34,818 -0.01(-1.05%)
Aug 28, 2020 0.9800 0.9800 0.8400 0.9500 97,805 -0.03(-3.06%)
Aug 27, 2020 0.9000 1.020 0.8900 0.9800 45,553 -0.03(-2.97%)
Aug 26, 2020 1.050 1.060 0.9700 1.010 108,929 -0.05(-4.72%)
Aug 25, 2020 1.070 1.070 1.030 1.060 22,848 -0.01(-0.93%)
Aug 24, 2020 1.100 1.100 1.030 1.070 32,648 -0.01(-0.93%)
Aug 21, 2020 1.050 1.110 1.020 1.080 37,879 +0.02(+1.89%)
Aug 20, 2020 1.070 1.070 1.040 1.060 8,159 -0.02(-1.85%)
Aug 19, 2020 1.060 1.110 1.040 1.080 47,022 +0.00(+0.00%)
Aug 18, 2020 1.070 1.080 1.020 1.080 43,891 +0.00(+0.00%)
Aug 17, 2020 1.050 1.080 1.050 1.080 12,388 +0.00(+0.00%)
Aug 14, 2020 1.070 1.100 1.030 1.080 32,214 +0.01(+0.93%)
Aug 13, 2020 1.080 1.080 1.020 1.070 18,283 +0.00(+0.00%)
Aug 12, 2020 1.060 1.090 1.040 1.070 21,903 -0.01(-0.93%)
Aug 11, 2020 1.000 1.080 1.000 1.080 22,588 +0.06(+5.88%)
Aug 10, 2020 0.9000 1.040 0.9000 1.020 50,952 +0.12(+13.33%)
Aug 07, 2020 0.8900 0.9300 0.8800 0.9000 41,824 +0.04(+4.65%)
Aug 06, 2020 0.9500 0.9500 0.8600 0.8600 71,255 -0.10(-10.42%)
Aug 05, 2020 0.8700 1.030 0.8300 0.9600 105,384 +0.11(+12.94%)
Aug 04, 2020 0.8600 0.9000 0.8300 0.8500 40,975 -0.01(-1.16%)
Jul 31, 2020 0.8600 0.8600 0.8600 0 -0.07(-7.53%)
Jul 30, 2020 0.9800 1.000 0.9000 0.9300 71,435 -0.08(-7.92%)
Jul 29, 2020 1.030 1.060 0.9100 1.010 64,300 -0.03(-2.88%)
Jul 28, 2020 1.080 1.080 1.010 1.040 57,234 -0.04(-3.70%)
Jul 27, 2020 1.150 1.170 1.030 1.080 74,123 -0.04(-3.57%)
Jul 24, 2020 1.100 1.180 1.060 1.120 82,826 +0.04(+3.70%)
Jul 23, 2020 1.110 1.110 1.070 1.080 61,829 -0.05(-4.42%)
Jul 22, 2020 1.100 1.130 1.090 1.130 51,669 +0.00(+0.00%)
Jul 21, 2020 1.160 1.160 1.060 1.130 43,347 -0.07(-5.83%)
Jul 20, 2020 1.180 1.200 1.100 1.200 47,158 -0.02(-1.64%)
Jul 17, 2020 1.190 1.220 1.130 1.220 135,708 +0.02(+1.67%)
Jul 16, 2020 1.180 1.260 1.140 1.200 37,411 +0.01(+0.84%)
Jul 15, 2020 1.100 1.190 1.100 1.190 115,028 +0.00(+0.00%)
Jul 14, 2020 1.250 1.270 1.110 1.190 79,640 -0.02(-1.65%)
Jul 13, 2020 1.290 1.300 1.180 1.210 111,531 -0.07(-5.47%)
Jul 10, 2020 1.330 1.330 1.220 1.280 133,675 -0.05(-3.76%)
Jul 09, 2020 1.440 1.520 1.280 1.330 164,892 -0.02(-1.48%)
Jul 08, 2020 1.220 1.650 1.210 1.350 318,152 +0.11(+8.87%)
Jul 07, 2020 1.390 1.440 1.150 1.240 328,138 -0.26(-17.33%)
Jul 06, 2020 2.000 2.000 1.250 1.500 830,223 -0.68(-31.19%)
Jul 03, 2020 2.770 3.300 1.950 2.180 1,042,875 -0.37(-14.51%)
Jul 02, 2020 1.950 2.550 1.950 2.550 716,139 +0.72(+39.34%)
Jun 30, 2020 1.830 1.830 1.830 0 +0.49(+36.57%)
Jun 29, 2020 0.6600 1.450 0.6500 1.340 614,494 +0.74(+123.33%)
Jun 26, 2020 0.5900 0.6000 0.5300 0.6000 34,460 +0.13(+27.66%)
Jun 25, 2020 0.4000 0.6900 0.4000 0.4700 119,740 +0.42(+840.00%)
Dec 12, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 11, 2019 0.0400 0.0450 0.0400 0.0450 92,600 +0.00(+0.00%)
Dec 10, 2019 0.0450 0.0450 0.0400 0.0450 139,700 +0.00(+12.50%)
Dec 09, 2019 0.0400 0.0450 0.0400 0.0400 308,952 -0.00(-11.11%)
Dec 06, 2019 0.0450 0.0500 0.0450 0.0450 122,056 -0.01(-10.00%)
Dec 05, 2019 0.0450 0.0500 0.0450 0.0500 148,866 +0.00(+0.00%)
Dec 04, 2019 0.0500 0.0500 0.0450 0.0500 134,000 +0.00(+0.00%)
Dec 03, 2019 0.0500 0.0500 0.0450 0.0500 180,083 +0.00(+0.00%)
Dec 02, 2019 0.0450 0.0500 0.0450 0.0500 123,331 +0.01(+11.11%)
Nov 29, 2019 0.0450 0.0500 0.0450 0.0450 52,000 -0.01(-10.00%)
Nov 28, 2019 0.0400 0.0500 0.0400 0.0500 34,595 +0.00(+0.00%)
Nov 27, 2019 0.0450 0.0500 0.0450 0.0500 180,861 +0.00(+0.00%)
Nov 26, 2019 0.0500 0.0500 0.0450 0.0500 295,825 +0.00(+0.00%)
Nov 25, 2019 0.0500 0.0550 0.0500 0.0500 58,518 +0.00(+0.00%)
Nov 22, 2019 0.0500 0.0550 0.0450 0.0500 572,239 +0.01(+11.11%)
Nov 21, 2019 0.0450 0.0450 0.0450 0.0450 100,340 +0.00(+0.00%)
Nov 20, 2019 0.0400 0.0450 0.0400 0.0450 334,545 +0.00(+12.50%)
Nov 19, 2019 0.0450 0.0450 0.0400 0.0400 431,362 -0.01(-20.00%)
Nov 18, 2019 0.0550 0.0550 0.0450 0.0500 312,930 +0.00(+0.00%)
Nov 15, 2019 0.0550 0.0550 0.0500 0.0500 347,256 -0.00(-9.09%)
Nov 14, 2019 0.0550 0.0550 0.0500 0.0550 59,470 +0.00(+10.00%)
Nov 13, 2019 0.0500 0.0500 0.0500 0.0500 66,718 +0.00(+0.00%)
Nov 12, 2019 0.0600 0.0600 0.0500 0.0500 854,775 -0.01(-16.67%)
Nov 11, 2019 0.0550 0.0600 0.0550 0.0600 288,130 +0.00(+9.09%)
Nov 08, 2019 0.0600 0.0600 0.0500 0.0550 164,605 +0.00(+0.00%)
Nov 07, 2019 0.0600 0.0600 0.0550 0.0550 364,986 +0.00(+0.00%)
Nov 06, 2019 0.0500 0.0600 0.0500 0.0550 418,219 -0.00(-8.33%)
Nov 05, 2019 0.0600 0.0600 0.0500 0.0600 719,117 +0.00(+9.09%)
Nov 04, 2019 0.0700 0.0700 0.0550 0.0550 1,117,854 -0.02(-26.67%)
Nov 01, 2019 0.0600 0.0750 0.0550 0.0750 1,825,758 +0.02(+36.36%)
Oct 31, 2019 0.0550 0.0600 0.0500 0.0550 1,250,183 +0.00(+10.00%)
Oct 30, 2019 0.0600 0.0650 0.0500 0.0500 1,760,259 -0.02(-28.57%)
Oct 29, 2019 0.0400 0.0800 0.0350 0.0700 10,128,281 -0.14(-67.44%)
Oct 25, 2019 0.2150 0.2150 0.2150 0 -0.02(-6.52%)
Oct 24, 2019 0.2300 0.2300 0.2150 0.2300 79,073 +0.01(+2.22%)
Oct 23, 2019 0.2350 0.2350 0.2250 0.2250 35,710 +0.00(+0.00%)
Oct 22, 2019 0.2400 0.2400 0.2250 0.2250 35,171 +0.00(+0.00%)
Oct 21, 2019 0.2250 0.2350 0.2250 0.2250 88,528 -0.01(-2.17%)
Oct 18, 2019 0.2400 0.2400 0.2300 0.2300 16,411 +0.01(+2.22%)
Oct 17, 2019 0.2300 0.2300 0.2250 0.2250 25,710 +0.00(+0.00%)
Oct 16, 2019 0.2400 0.2450 0.2250 0.2250 65,870 -0.01(-2.17%)
Oct 15, 2019 0.2400 0.2450 0.2250 0.2300 75,321 -0.01(-4.17%)
Oct 11, 2019 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Oct 10, 2019 0.2500 0.2500 0.2400 0.2500 52,550 +0.00(+0.00%)
Oct 09, 2019 0.2500 0.2600 0.2500 0.2500 78,005 +0.00(+0.00%)
Oct 08, 2019 0.2650 0.2650 0.2500 0.2500 143,219 +0.00(+0.00%)
Oct 07, 2019 0.2400 0.2650 0.2400 0.2500 274,794 +0.02(+6.38%)
Oct 04, 2019 0.2250 0.2400 0.2250 0.2350 183,784 +0.00(+2.17%)
Oct 03, 2019 0.2300 0.2350 0.2250 0.2300 58,482 +0.00(+0.00%)
Oct 02, 2019 0.2300 0.2350 0.2250 0.2300 110,743 +0.01(+4.55%)
Oct 01, 2019 0.2100 0.2250 0.2100 0.2200 73,533 +0.01(+4.76%)
Sep 30, 2019 0.2450 0.2450 0.2050 0.2100 600,085 -0.05(-17.65%)
Sep 27, 2019 0.2400 0.2550 0.2400 0.2550 66,229 +0.03(+13.33%)
Sep 26, 2019 0.2250 0.2300 0.2200 0.2250 92,034 -0.01(-2.17%)
Sep 25, 2019 0.2500 0.2500 0.2250 0.2300 303,522 -0.01(-6.12%)
Sep 24, 2019 0.2500 0.2550 0.2400 0.2450 198,542 -0.01(-2.00%)
Sep 23, 2019 0.2700 0.2700 0.2500 0.2500 81,857 -0.01(-3.85%)
Sep 20, 2019 0.2650 0.2700 0.2500 0.2600 39,342 -0.01(-1.89%)
Sep 19, 2019 0.2600 0.2700 0.2550 0.2650 73,204 +0.02(+6.00%)
Sep 18, 2019 0.2700 0.2700 0.2500 0.2500 63,102 -0.02(-5.66%)
Sep 17, 2019 0.2600 0.2800 0.2600 0.2650 229,559 +0.01(+3.92%)
Sep 16, 2019 0.2850 0.3200 0.2400 0.2550 491,635 -0.03(-10.53%)
Sep 13, 2019 0.2900 0.2900 0.2800 0.2850 95,087 +0.00(+0.00%)
Sep 12, 2019 0.2750 0.2850 0.2700 0.2850 347,486 -0.02(-5.00%)
Sep 11, 2019 0.3300 0.3300 0.2850 0.3000 331,707 -0.04(-11.76%)
Sep 10, 2019 0.3600 0.3600 0.3350 0.3400 161,047 -0.01(-2.86%)
Sep 09, 2019 0.3550 0.3650 0.3350 0.3500 141,695 -0.01(-2.78%)
Sep 06, 2019 0.3600 0.3700 0.3450 0.3600 433,697 +0.01(+1.41%)
Sep 05, 2019 0.3400 0.3600 0.3350 0.3550 170,839 +0.00(+0.00%)
Sep 04, 2019 0.3650 0.3700 0.3300 0.3550 477,377 +0.01(+1.43%)
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.