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 (%)
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%)
Sep 03, 2019 0.3000 0.3750 0.3000 0.3500 1,551,889 +0.10(+42.86%)
Aug 30, 2019 0.2450 0.2450 0.2450 0 +0.04(+16.67%)
Aug 29, 2019 0.2100 0.2150 0.1850 0.2100 436,052 +0.01(+5.00%)
Aug 28, 2019 0.1800 0.2100 0.1700 0.2000 1,726,488 +0.02(+11.11%)
Aug 27, 2019 0.2400 0.2450 0.1800 0.1800 3,201,585 -0.07(-28.00%)
Aug 26, 2019 0.2850 0.2950 0.2400 0.2500 485,022 -0.03(-10.71%)
Aug 23, 2019 0.2850 0.2850 0.2800 0.2800 68,383 -0.00(-1.75%)
Aug 22, 2019 0.2900 0.2900 0.2750 0.2850 101,516 -0.01(-3.39%)
Aug 21, 2019 0.3350 0.3350 0.2750 0.2950 734,979 -0.05(-13.24%)
Aug 20, 2019 0.3450 0.3550 0.3400 0.3400 57,780 +0.00(+0.00%)
Aug 19, 2019 0.3400 0.3400 0.3300 0.3400 137,428 -0.02(-6.85%)
Aug 16, 2019 0.3600 0.3700 0.3450 0.3650 52,289 +0.01(+1.39%)
Aug 15, 2019 0.3650 0.3650 0.3600 0.3600 58,976 -0.01(-2.70%)
Aug 14, 2019 0.3700 0.3700 0.3600 0.3700 57,650 +0.00(+0.00%)
Aug 13, 2019 0.3700 0.3800 0.3600 0.3700 97,059 +0.00(+0.00%)
Aug 12, 2019 0.3500 0.3700 0.3450 0.3700 185,284 +0.03(+7.25%)
Aug 09, 2019 0.3600 0.3600 0.3200 0.3450 467,354 -0.03(-6.76%)
Aug 08, 2019 0.3900 0.3900 0.3650 0.3700 220,401 -0.03(-6.33%)
Aug 07, 2019 0.4050 0.4050 0.3950 0.3950 49,868 +0.01(+1.28%)
Aug 06, 2019 0.4000 0.4000 0.3800 0.3900 47,179 -0.01(-2.50%)
Aug 02, 2019 0.4000 0.4000 0.4000 0 +0.03(+6.67%)
Aug 01, 2019 0.4200 0.4200 0.3600 0.3750 538,274 -0.04(-10.71%)
Jul 31, 2019 0.4300 0.4400 0.4100 0.4200 200,379 -0.01(-2.33%)
Jul 30, 2019 0.4350 0.4400 0.4300 0.4300 43,895 +0.01(+1.18%)
Jul 29, 2019 0.4450 0.4450 0.4250 0.4250 46,232 -0.02(-4.49%)
Jul 26, 2019 0.4400 0.4450 0.4350 0.4450 33,004 -0.01(-1.11%)
Jul 25, 2019 0.4300 0.4650 0.4250 0.4500 318,038 +0.03(+5.88%)
Jul 24, 2019 0.4400 0.4400 0.4250 0.4250 88,523 -0.01(-2.30%)
Jul 23, 2019 0.4400 0.4400 0.4300 0.4350 58,000 -0.01(-1.14%)
Jul 22, 2019 0.4350 0.4400 0.4300 0.4400 134,093 +0.01(+1.15%)
Jul 19, 2019 0.4300 0.4350 0.4250 0.4350 47,700 +0.01(+1.16%)
Jul 18, 2019 0.4350 0.4350 0.4250 0.4300 39,755 +0.00(+0.00%)
Jul 17, 2019 0.4300 0.4300 0.4250 0.4300 20,319 +0.01(+1.18%)
Jul 16, 2019 0.4250 0.4250 0.4250 0.4250 33,800 -0.01(-1.16%)
Jul 15, 2019 0.4300 0.4350 0.4300 0.4300 34,270 +0.00(+0.00%)
Jul 12, 2019 0.4250 0.4300 0.4200 0.4300 66,632 +0.00(+0.00%)
Jul 11, 2019 0.4300 0.4400 0.4250 0.4300 39,166 +0.00(+0.00%)
Jul 10, 2019 0.4400 0.4400 0.4300 0.4300 14,974 -0.01(-1.15%)
Jul 09, 2019 0.4400 0.4400 0.4250 0.4350 9,377 +0.00(+0.00%)
Jul 08, 2019 0.4400 0.4400 0.4200 0.4350 155,886 +0.00(+0.00%)
Jul 05, 2019 0.4350 0.4400 0.4300 0.4350 24,876 +0.00(+0.00%)
Jul 04, 2019 0.4450 0.4450 0.4350 0.4350 95,966 -0.01(-1.14%)
Jul 03, 2019 0.4400 0.4450 0.4400 0.4400 32,167 +0.00(+0.00%)
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.