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 | 0.045 | 9 | 0.5 | 0.545 | 0.48 | 11468 | 0.49540528 | CS |
| 4 | 0.0982 | 21.9785138765 | 0.4468 | 0.545 | 0.4 | 36202 | 0.4735113 | CS |
| 12 | -0.1552 | -22.1650956869 | 0.7002 | 0.7002 | 0.4 | 35555 | 0.50210474 | CS |
| 26 | -0.015 | -2.67857142857 | 0.56 | 0.725 | 0.4 | 39135 | 0.54841751 | CS |
| 52 | 0.0405 | 8.02775024777 | 0.5045 | 0.725 | 0.4 | 38360 | 0.54206314 | CS |
| 156 | -0.835 | -60.5072463768 | 1.38 | 1.63 | 0.4 | 30932 | 0.74159239 | CS |
| 260 | 0.5249 | 2611.44278607 | 0.0201 | 3.17 | 0.001 | 26241 | 0.93819668 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737671220 | 0.545 | 0.045 | 9.00 | 0.49 | 0.545 | 0.48855 | 83338 |
| 1737584640 | 0.5 | 0.01 | 2.04 | 0.51 | 0.5145999 | 0.5 | 22073 |
| 1737498540 | 0.49 | 0 | 0.00 | 0.5023 | 0.509188 | 0.49 | 4556 |
| 1737152880 | 0.49 | -0.0024 | -0.49 | 0.51 | 0.51 | 0.48 | 7901 |
| 1737066420 | 0.4924 | -0.0149 | -2.94 | 0.5 | 0.5044999 | 0.485 | 11342 |
| 1736979720 | 0.5073 | 0.0073 | 1.46 | 0.485 | 0.5094999 | 0.485 | 677 |
| 1736893380 | 0.5 | -5.0E-5 | -0.01 | 0.5145999 | 0.5145999 | 0.4905 | 56986 |
| 1736806800 | 0.50005 | -0.00495 | -0.98 | 0.49 | 0.50005 | 0.49 | 19904 |
| 1736547720 | 0.505 | -0.0096 | -1.87 | 0.4925 | 0.505 | 0.4925 | 22502 |
| 1736375340 | 0.5145999 | 0.0495499 | 10.65 | 0.4975 | 0.5145999 | 0.47 | 34667 |
| 1736288940 | 0.46505 | -0.00745 | -1.58 | 0.46 | 0.48 | 0.46 | 44272 |
| 1736202360 | 0.4725 | -0.0073 | -1.52 | 0.475 | 0.475 | 0.47 | 7702 |
| 1735942980 | 0.4798 | 0.0198 | 4.30 | 0.45 | 0.48 | 0.45 | 90925 |
| 1735856700 | 0.46 | 0 | 0.00 | 0.47 | 0.47 | 0.44 | 98658 |
| 1735683960 | 0.46 | 0.02 | 4.55 | 0.4295 | 0.4678 | 0.419573 | 52614 |
| 1735597740 | 0.44 | -0.01 | -2.22 | 0.405 | 0.455 | 0.405 | 22858 |
| 1735338000 | 0.45 | -0.01 | -2.17 | 0.4251 | 0.45 | 0.4 | 98572 |
| 1735252020 | 0.46 | 0.02 | 4.55 | 0.4468 | 0.46 | 0.4 | 19233 |
| 1735078200 | 0.44 | 0.015 | 3.53 | 0.42 | 0.44 | 0.42 | 11703 |
| 1734992400 | 0.425 | -0.009279 | -2.14 | 0.435 | 0.435 | 0.4172 | 18235 |
| 1734733200 | 0.434279 | -0.000721 | -0.17 | 0.4545 | 0.4545 | 0.434279 | 3274 |
| 1734646800 | 0.435 | -0.015 | -3.33 | 0.45 | 0.4584 | 0.435 | 27208 |
| 1734560940 | 0.45 | -0.015 | -3.23 | 0.465 | 0.465 | 0.4175 | 107099 |
| 1734474360 | 0.465 | 0.0117 | 2.58 | 0.47 | 0.47 | 0.454 | 26191 |
| 1734388140 | 0.4533 | -0.0077 | -1.67 | 0.4475 | 0.4533 | 0.445 | 38421 |
| 1734128940 | 0.461 | -0.009 | -1.91 | 0.4648 | 0.4648 | 0.461 | 4599 |
| 1734042480 | 0.47 | 0.0125 | 2.73 | 0.4701 | 0.4701 | 0.435 | 37000 |
| 1733955900 | 0.4575 | -0.02245 | -4.68 | 0.4475 | 0.48 | 0.4475 | 21400 |
| 1733869200 | 0.47995 | 0.01995 | 4.34 | 0.4525 | 0.47995 | 0.425 | 13254 |
| 1733782800 | 0.46 | -0.0175 | -3.66 | 0.467 | 0.4798 | 0.4565 | 27974 |
| 1733523600 | 0.4775 | 0.0025 | 0.53 | 0.475 | 0.4775 | 0.475 | 1360 |
| 1733437500 | 0.475 | -0.01455 | -2.97 | 0.46 | 0.49 | 0.46 | 23608 |
| 1733350980 | 0.48955 | -0.02045 | -4.01 | 0.48 | 0.49844 | 0.455 | 37208 |
| 1733264700 | 0.51 | 0.0301 | 6.27 | 0.4799 | 0.51 | 0.4799 | 32355 |
| 1733178180 | 0.4799 | -0.0179 | -3.60 | 0.435 | 0.4999 | 0.435 | 61879 |
| 1732918200 | 0.4978 | -0.0122 | -2.39 | 0.48 | 0.4978 | 0.405 | 85466 |
| 1732746540 | 0.51 | 0.01 | 2.00 | 0.48 | 0.51 | 0.48 | 8452 |
| 1732660140 | 0.5 | 0.02 | 4.17 | 0.49 | 0.5 | 0.49 | 14205 |
| 1732573560 | 0.48 | -0.01996 | -3.99 | 0.4882 | 0.5041 | 0.48 | 107265 |
| 1732314000 | 0.49996 | -4.0E-5 | -0.01 | 0.4875 | 0.52 | 0.4875 | 42710 |
| 1732227900 | 0.5 | 0.01 | 2.04 | 0.5024999 | 0.51 | 0.475 | 48828 |
| 1732141740 | 0.49 | 0.005 | 1.03 | 0.485 | 0.515 | 0.485 | 21404 |
| 1732054800 | 0.485 | -0.035 | -6.73 | 0.52075 | 0.52075 | 0.485 | 20120 |
| 1731968640 | 0.52 | 0 | 0.00 | 0.4921 | 0.54 | 0.485 | 56734 |
| 1731709260 | 0.52 | 0 | 0.00 | 0.52497 | 0.52497 | 0.52 | 5636 |
| 1731622800 | 0.52 | -0.0144 | -2.69 | 0.52497 | 0.52497 | 0.5 | 24224 |
| 1731536760 | 0.5344 | 0.0544 | 11.33 | 0.5133 | 0.5344 | 0.5133 | 7608 |
| 1731450480 | 0.48 | -0.055 | -10.28 | 0.56 | 0.56 | 0.47 | 42879 |
| 1731363600 | 0.535 | -0.03695 | -6.46 | 0.58 | 0.58 | 0.5306 | 68956 |
| 1731104400 | 0.57195 | 0.01645 | 2.96 | 0.5799 | 0.587 | 0.56182 | 8501 |
| 1731018540 | 0.5555 | -0.0845 | -13.20 | 0.6231 | 0.649566 | 0.53 | 89401 |
| 1730931600 | 0.64 | -0.02 | -3.03 | 0.685 | 0.685 | 0.64 | 9945 |
| 1730845680 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.65 | 62877 |
| 1730759160 | 0.66 | -0.02 | -2.94 | 0.68 | 0.6825 | 0.645 | 87727 |
| 1730496420 | 0.68 | -0.0018 | -0.26 | 0.6915 | 0.6915 | 0.675 | 23300 |
| 1730409780 | 0.6818 | -0.0222 | -3.15 | 0.7002 | 0.7002 | 0.67 | 11064 |
| 1730323500 | 0.704 | 0.0110001 | 1.59 | 0.7 | 0.725 | 0.6901 | 42062 |
| 1730237280 | 0.6929999 | 0.0199999 | 2.97 | 0.66 | 0.7 | 0.66 | 49177 |
| 1730150880 | 0.673 | 0.0273 | 4.23 | 0.6721 | 0.673 | 0.66 | 10407 |
| 1729891500 | 0.6457 | 0.0207 | 3.31 | 0.65 | 0.67 | 0.6432 | 162990 |
| 1729805160 | 0.625 | 0.005 | 0.81 | 0.6523 | 0.6523 | 0.6124 | 7006 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
