Global Crossing Airlines Group Inc (QB) (JETMF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03017 | 5.94564767554 | 0.50743 | 0.5475 | 0.4163 | 24231 | 0.46447744 | CS |
| 4 | 0.0726 | 15.6129032258 | 0.465 | 0.5475 | 0.4163 | 19862 | 0.47565902 | CS |
| 12 | 0.0076 | 1.43396226415 | 0.53 | 0.5943 | 0.4163 | 38205 | 0.52711654 | CS |
| 26 | 0.0244 | 4.75448168355 | 0.5132 | 0.6447 | 0.4163 | 36427 | 0.5351133 | CS |
| 52 | -0.4004 | -42.6865671642 | 0.938 | 0.975 | 0.4163 | 33752 | 0.62815279 | CS |
| 156 | -1.6526 | -75.4542964113 | 2.1902 | 3.17 | 0.4163 | 26537 | 0.89285561 | CS |
| 260 | 0.2081 | 63.1562974203 | 0.3295 | 3.17 | 0.001 | 26854 | 0.86506135 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 0.5376 | 0.06753 | 14.37 | 0.47565 | 0.5475 | 0.465 | 169899 |
| 1721251320 | 0.47007 | 0.01007 | 2.19 | 0.47 | 0.4842 | 0.46345 | 12948 |
| 1721164920 | 0.46 | -0.0029 | -0.63 | 0.47 | 0.47 | 0.4163 | 60333 |
| 1721078940 | 0.4629 | -0.0071 | -1.51 | 0.47 | 0.47 | 0.4629 | 9389 |
| 1720819200 | 0.47 | 0 | 0.00 | 0.49 | 0.49 | 0.47 | 12292 |
| 1720733280 | 0.47 | -0.03 | -6.00 | 0.50743 | 0.5131 | 0.47 | 26193 |
| 1720646880 | 0.5 | 0.035 | 7.53 | 0.495685 | 0.5 | 0.4775 | 1694 |
| 1720560540 | 0.465 | -0.01 | -2.11 | 0.52 | 0.52 | 0.465 | 68421 |
| 1720473600 | 0.475 | -0.025 | -5.00 | 0.515 | 0.515 | 0.475 | 32232 |
| 1720214640 | 0.5 | 0 | 0.00 | 0.4825 | 0.54 | 0.4825 | 9208 |
| 1720042140 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1719955740 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.47472 | 1350 |
| 1719868980 | 0.5 | 0.0275 | 5.82 | 0.490375 | 0.5 | 0.490375 | 13200 |
| 1719610020 | 0.4725 | 0.0025 | 0.53 | 0.525 | 0.525 | 0.4725 | 2067 |
| 1719523200 | 0.47 | -0.03 | -6.00 | 0.5 | 0.5 | 0.47 | 43980 |
| 1719437040 | 0.5 | 0.035849 | 7.72 | 0.465 | 0.5 | 0.465 | 1808 |
| 1719350880 | 0.464151 | 0.001651 | 0.36 | 0.464151 | 0.464151 | 0.464151 | 604 |
| 1719264540 | 0.4625 | -0.0375 | -7.50 | 0.5 | 0.5 | 0.4625 | 5200 |
| 1719005220 | 0.5 | -0.0099 | -1.94 | 0.465 | 0.5099 | 0.465 | 16700 |
| 1718918640 | 0.5099 | 0.0101 | 2.02 | 0.465 | 0.5099 | 0.465 | 39894 |
| 1718746140 | 0.4998 | 0.0098 | 2.00 | 0.52 | 0.52 | 0.4998 | 1217 |
| 1718659680 | 0.49 | -0.03 | -5.77 | 0.5 | 0.50255 | 0.487525 | 30458 |
| 1718400300 | 0.52 | 0.02 | 4.00 | 0.5 | 0.52 | 0.5 | 38000 |
| 1718314140 | 0.5 | -0.015 | -2.91 | 0.50005 | 0.53 | 0.5 | 10452 |
| 1718227380 | 0.515 | 0.009 | 1.78 | 0.512 | 0.5699999 | 0.5071 | 24896 |
| 1718141340 | 0.506 | 0.0065 | 1.30 | 0.52095 | 0.52095 | 0.5 | 49562 |
| 1718054880 | 0.4995 | -0.0183 | -3.53 | 0.51018 | 0.5479 | 0.4995 | 13400 |
| 1717795800 | 0.5178 | 0.0183 | 3.66 | 0.5436 | 0.5436 | 0.5178 | 23110 |
| 1717709400 | 0.4995 | -0.04395 | -8.09 | 0.55 | 0.55 | 0.4995 | 17130 |
| 1717622460 | 0.54345 | 0.00495 | 0.92 | 0.52 | 0.55 | 0.5081 | 35396 |
| 1717536360 | 0.5385 | 0.0385 | 7.70 | 0.5427 | 0.5427 | 0.5104 | 64851 |
| 1717450140 | 0.5 | 0 | 0.00 | 0.525 | 0.5326999 | 0.5 | 89931 |
| 1717190940 | 0.5 | 0.0219 | 4.58 | 0.493 | 0.5 | 0.4794 | 83321 |
| 1717104540 | 0.4781 | -0.0319 | -6.25 | 0.51 | 0.51 | 0.4781 | 26621 |
| 1717018020 | 0.51 | -0.0109 | -2.09 | 0.475175 | 0.51 | 0.4565 | 48390 |
| 1716931740 | 0.5209 | 0.0339 | 6.96 | 0.5209 | 0.5209 | 0.4737 | 2260 |
| 1716585840 | 0.487 | -0.003 | -0.61 | 0.4748 | 0.487 | 0.47 | 20314 |
| 1716499740 | 0.49 | 0 | 0.00 | 0.51 | 0.51 | 0.49 | 28761 |
| 1716412800 | 0.49 | -0.02 | -3.92 | 0.5192 | 0.5192 | 0.49 | 1917 |
| 1716326940 | 0.51 | -0.0203 | -3.83 | 0.5566 | 0.5566 | 0.47 | 34630 |
| 1716240180 | 0.5303 | -0.023 | -4.16 | 0.55 | 0.56 | 0.51805 | 26041 |
| 1715981340 | 0.5533 | -0.0363 | -6.16 | 0.535 | 0.58 | 0.535 | 30323 |
| 1715894940 | 0.5896 | 0.0236001 | 4.17 | 0.5576 | 0.59 | 0.5087 | 57661 |
| 1715808000 | 0.5659999 | -0.017 | -2.92 | 0.59 | 0.59 | 0.5659999 | 9840 |
| 1715722140 | 0.583 | 0.0285 | 5.14 | 0.5419 | 0.5914 | 0.5272 | 50000 |
| 1715635200 | 0.5545 | -0.0052 | -0.93 | 0.58 | 0.5807 | 0.5363 | 112380 |
| 1715376000 | 0.5597 | -0.0003 | -0.05 | 0.56 | 0.5852 | 0.55 | 41593 |
| 1715289720 | 0.56 | 0.001215 | 0.22 | 0.56 | 0.56 | 0.5467 | 8714 |
| 1715203200 | 0.558785 | -0.005915 | -1.05 | 0.55 | 0.58 | 0.501 | 57420 |
| 1715117340 | 0.5647 | -0.0253 | -4.29 | 0.57495 | 0.5943 | 0.56 | 147006 |
| 1715030940 | 0.59 | 0.02786 | 4.96 | 0.5681 | 0.59 | 0.55 | 90390 |
| 1714771740 | 0.56214 | 0.02454 | 4.56 | 0.5386 | 0.5681 | 0.53 | 142738 |
| 1714685340 | 0.5376 | 0.0276 | 5.41 | 0.51 | 0.5376 | 0.5054999 | 50989 |
| 1714598400 | 0.51 | -0.0172 | -3.26 | 0.53 | 0.53 | 0.501 | 90763 |
| 1714512600 | 0.5272 | -0.00845 | -1.58 | 0.5356 | 0.5386 | 0.52435 | 41672 |
| 1714425720 | 0.53565 | -0.00295 | -0.55 | 0.53 | 0.53565 | 0.52 | 34450 |
| 1714166580 | 0.5386 | 0.0076 | 1.43 | 0.54 | 0.58 | 0.531 | 46171 |
| 1714080300 | 0.531 | -0.0079 | -1.47 | 0.53 | 0.5699999 | 0.53 | 99195 |
| 1713994020 | 0.5389 | 0.0039 | 0.73 | 0.5149899 | 0.5389 | 0.5149899 | 56300 |
| 1713907740 | 0.535 | 0.0175 | 3.38 | 0.5326999 | 0.53635 | 0.5326999 | 49595 |
| 1713821340 | 0.5175 | -0.002 | -0.38 | 0.532 | 0.5754 | 0.5144 | 18650 |
| 1713561900 | 0.5195 | -0.0283 | -5.17 | 0.5486 | 0.5486 | 0.5195 | 8145 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
