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 (%)
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%)
May 01, 2019 0.4400 0.4450 0.4300 0.4300 88,263 -0.02(-3.37%)
Apr 30, 2019 0.4600 0.4600 0.4350 0.4450 240,841 +0.00(+0.00%)
Apr 29, 2019 0.4400 0.4550 0.4400 0.4450 107,611 +0.01(+2.30%)
Apr 26, 2019 0.4400 0.4450 0.4300 0.4350 83,409 -0.01(-1.14%)
Apr 25, 2019 0.4400 0.4500 0.4400 0.4400 57,860 +0.00(+0.00%)
Apr 24, 2019 0.4400 0.4500 0.4400 0.4400 73,719 +0.01(+2.33%)
Apr 23, 2019 0.4400 0.4400 0.4250 0.4300 127,717 +0.01(+1.18%)
Apr 22, 2019 0.4750 0.4750 0.4150 0.4250 408,296 -0.03(-5.56%)
Apr 18, 2019 0.4500 0.4500 0.4500 0 -0.02(-3.23%)
Apr 17, 2019 0.4900 0.4900 0.4650 0.4650 116,708 -0.01(-3.12%)
Apr 16, 2019 0.4950 0.5000 0.4800 0.4800 100,105 -0.02(-4.00%)
Apr 15, 2019 0.5100 0.5100 0.4950 0.5000 43,561 +0.00(+0.00%)
Apr 12, 2019 0.4950 0.5100 0.4900 0.5000 77,876 +0.01(+1.01%)
Apr 11, 2019 0.4950 0.4950 0.4800 0.4950 40,288 +0.01(+1.02%)
Apr 10, 2019 0.4850 0.4900 0.4700 0.4900 67,054 +0.01(+2.08%)
Apr 09, 2019 0.4800 0.4850 0.4700 0.4800 165,685 -0.01(-1.03%)
Apr 08, 2019 0.5000 0.5000 0.4800 0.4850 222,247 -0.02(-3.00%)
Apr 05, 2019 0.5100 0.5200 0.5000 0.5000 403,622 -0.02(-3.85%)
Apr 04, 2019 0.4500 0.5300 0.4000 0.5200 4,591,507 -0.07(-11.86%)
Apr 03, 2019 0.6000 0.6100 0.5900 0.5900 98,983 +0.00(+0.00%)
Apr 02, 2019 0.6100 0.6100 0.5900 0.5900 43,080 -0.02(-3.28%)
Apr 01, 2019 0.6000 0.6100 0.5900 0.6100 65,951 +0.02(+3.39%)
Mar 29, 2019 0.6200 0.6200 0.5900 0.5900 127,545 -0.03(-4.84%)
Mar 28, 2019 0.6200 0.6400 0.6000 0.6200 420,027 +0.02(+3.33%)
Mar 27, 2019 0.6100 0.6100 0.6000 0.6000 40,214 +0.00(+0.00%)
Mar 26, 2019 0.6100 0.6100 0.6000 0.6000 142,973 +0.00(+0.00%)
Mar 25, 2019 0.5900 0.6100 0.5900 0.6000 119,327 +0.00(+0.00%)
Mar 22, 2019 0.5800 0.6000 0.5800 0.6000 145,635 +0.01(+1.69%)
Mar 21, 2019 0.5900 0.6000 0.5800 0.5900 121,084 -0.01(-1.67%)
Mar 20, 2019 0.6100 0.6100 0.5900 0.6000 64,409 +0.00(+0.00%)
Mar 19, 2019 0.6100 0.6200 0.6000 0.6000 235,995 -0.01(-1.64%)
Mar 18, 2019 0.6000 0.6200 0.5900 0.6100 755,912 +0.02(+3.39%)
Mar 15, 2019 0.5800 0.5900 0.5500 0.5900 191,840 +0.02(+3.51%)
Mar 14, 2019 0.5400 0.5800 0.5400 0.5700 240,918 +0.03(+5.56%)
Mar 13, 2019 0.5300 0.5400 0.5200 0.5400 273,633 +0.01(+1.89%)
Mar 12, 2019 0.5300 0.5300 0.5200 0.5300 52,980 +0.01(+1.92%)
Mar 11, 2019 0.5200 0.5300 0.5200 0.5200 130,023 +0.01(+1.96%)
Mar 08, 2019 0.5300 0.5300 0.5100 0.5100 158,446 -0.01(-1.92%)
Mar 07, 2019 0.5100 0.5300 0.5100 0.5200 96,523 +0.01(+1.96%)
Mar 06, 2019 0.5100 0.5200 0.5100 0.5100 97,353 +0.00(+0.00%)
Mar 05, 2019 0.5200 0.5300 0.5100 0.5100 163,885 -0.01(-1.92%)
Mar 04, 2019 0.5200 0.5300 0.5100 0.5200 153,861 -0.01(-1.89%)
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.