Skip to main content
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 (%)
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%)
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%)
Jul 02, 2019 0.4500 0.4500 0.4350 0.4400 121,163 -0.01(-1.12%)
Jun 28, 2019 0.4450 0.4450 0.4450 0 +0.01(+1.14%)
Jun 27, 2019 0.4600 0.4600 0.4400 0.4400 100,001 -0.02(-4.35%)
Jun 26, 2019 0.4450 0.4600 0.4450 0.4600 47,343 +0.02(+4.55%)
Jun 25, 2019 0.4550 0.4550 0.4400 0.4400 120,570 +0.00(+0.00%)
Jun 24, 2019 0.4500 0.4550 0.4400 0.4400 38,697 +0.00(+0.00%)
Jun 21, 2019 0.4500 0.4500 0.4350 0.4400 109,903 -0.01(-2.22%)
Jun 20, 2019 0.4500 0.4600 0.4500 0.4500 205,672 +0.01(+2.27%)
Jun 19, 2019 0.4450 0.4500 0.4400 0.4400 91,204 +0.00(+0.00%)
Jun 18, 2019 0.4600 0.4700 0.4200 0.4400 614,123 -0.02(-4.35%)
Jun 17, 2019 0.4450 0.4600 0.4350 0.4600 134,405 +0.03(+5.75%)
Jun 14, 2019 0.4400 0.4550 0.4300 0.4350 76,304 -0.01(-2.25%)
Jun 13, 2019 0.4450 0.4450 0.4300 0.4450 66,392 +0.01(+1.14%)
Jun 12, 2019 0.4450 0.4600 0.4400 0.4400 301,400 +0.00(+0.00%)
Jun 11, 2019 0.4550 0.4600 0.4350 0.4400 234,482 -0.02(-3.30%)
Jun 10, 2019 0.4650 0.4700 0.4500 0.4550 120,319 -0.01(-3.19%)
Jun 07, 2019 0.4750 0.4850 0.4700 0.4700 238,785 -0.01(-1.05%)
Jun 06, 2019 0.4500 0.4750 0.4450 0.4750 256,788 +0.02(+4.40%)
Jun 05, 2019 0.4650 0.4700 0.4500 0.4550 343,076 +0.02(+3.41%)
Jun 04, 2019 0.4400 0.4550 0.4400 0.4400 151,711 +0.00(+0.00%)
Jun 03, 2019 0.4500 0.4600 0.4400 0.4400 38,303 +0.00(+0.00%)
May 31, 2019 0.4600 0.4600 0.4400 0.4400 123,878 -0.02(-3.30%)
May 30, 2019 0.4700 0.4700 0.4500 0.4550 121,413 -0.01(-2.15%)
May 29, 2019 0.4900 0.4900 0.4650 0.4650 69,792 -0.02(-4.12%)
May 28, 2019 0.5100 0.5100 0.4850 0.4850 48,129 -0.01(-1.02%)
May 27, 2019 0.5000 0.5200 0.4900 0.4900 297,548 +0.00(+0.00%)
May 24, 2019 0.4950 0.5000 0.4850 0.4900 219,450 +0.00(+0.00%)
May 23, 2019 0.4950 0.4950 0.4700 0.4900 82,851 +0.00(+0.00%)
May 22, 2019 0.4800 0.5000 0.4700 0.4900 283,932 +0.03(+7.69%)
May 21, 2019 0.4600 0.4600 0.4500 0.4550 91,933 +0.01(+1.11%)
May 17, 2019 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
May 16, 2019 0.4500 0.4500 0.4350 0.4400 173,540 +0.02(+3.53%)
May 15, 2019 0.4500 0.4500 0.4200 0.4250 39,572 -0.01(-1.16%)
May 14, 2019 0.4250 0.4500 0.4200 0.4300 157,006 +0.01(+1.18%)
May 13, 2019 0.4300 0.4300 0.4200 0.4250 85,663 +0.01(+2.41%)
May 10, 2019 0.4200 0.4250 0.4100 0.4150 57,614 +0.01(+1.22%)
May 09, 2019 0.4250 0.4350 0.4100 0.4100 201,750 -0.02(-3.53%)
May 08, 2019 0.4350 0.4350 0.4250 0.4250 117,639 -0.02(-3.41%)
May 07, 2019 0.4500 0.4500 0.4400 0.4400 13,753 -0.01(-2.22%)
May 06, 2019 0.4400 0.4500 0.4400 0.4500 91,954 +0.00(+0.00%)
May 03, 2019 0.4550 0.4550 0.4450 0.4500 79,334 -0.01(-1.10%)
May 02, 2019 0.4400 0.4550 0.4300 0.4550 155,228 +0.03(+5.81%)
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.