Global Crossing Airlines Group Inc (QB) Historical Data - JETMF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Global Crossing Airlines Group Inc (QB) (JETMF)
Global Crossing Airlines Group Inc (QB) (JETMF) Historical

Global Crossing Airlines Group Inc (QB) (JETMF)

0.5681

0.0305

( 5.67% )

Updated: 12:42:43

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0281	5.2037037037	0.54	0.58	0.501	52809	0.52639186	CS
4	0.0046	0.816326530612	0.5635	0.58	0.495	34256	0.52795644	CS
12	0.0881	18.3541666667	0.48	0.6447	0.45	39793	0.54400681	CS
26	-0.1568	-21.6305697338	0.7249	0.7608	0.45	35618	0.57430665	CS
52	-0.3415	-37.5439753738	0.9096	1.1	0.45	30767	0.69759927	CS
156	-1.3602	-70.5388165742	1.9283	3.17	0.45	25244	0.97637774	CS
260	0.2294	67.7295541777	0.3387	3.17	0.001	25860	0.8726858	CS

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713475500	0.5478	0.01805	3.41	0.5033	0.5478	0.5033	16184
1713389100	0.52975	-0.00055	-0.10	0.55	0.55	0.526626	4345
1713302940	0.5303	-0.0137	-2.52	0.5303	0.5303	0.5303	1584
1713216000	0.544	0.007035	1.31	0.544	0.544	0.544	400
1712957160	0.536965	-0.025135	-4.47	0.541	0.5423	0.536965	6671
1712870760	0.5621	0.03405	6.45	0.5311	0.5621	0.5311	266
1712784000	0.52805	0.0241291	4.79	0.5322	0.5322	0.52	63758
1712698140	0.5039209	-0.042354	-7.75	0.5482	0.5482	0.495	48662
1712611200	0.546275	0.016275	3.07	0.55	0.55	0.53505	4200
1712352000	0.53	-0.0215	-3.90	0.5635	0.5635	0.5203	43119
1712265780	0.5515	0.0115	2.13	0.5535	0.5535	0.5417999	11721
1712179500	0.54	0.01	1.89	0.53	0.54	0.53	14516
1712092980	0.53	-0.02	-3.64	0.55	0.55	0.53	70965
1712006940	0.55	0.05	10.00	0.502	0.55	0.5	48539
1711660800	0.5	-0.00295	-0.59	0.5	0.50295	0.5	116086
1711574580	0.50295	0.01295	2.64	0.49	0.5059	0.49	35326
1711488540	0.49	0.01	2.08	0.49	0.49	0.4611	87598
1711401600	0.48	0.000115	0.02	0.4611	0.49	0.4611	4320
1711142880	0.479885	-0.00238	-0.49	0.49	0.49	0.479885	2941
1711056240	0.482265	-0.010135	-2.06	0.45	0.49	0.45	92625
1710970140	0.4924	0.0024	0.49	0.511	0.5164	0.4924	42277
1710883740	0.49	-0.038	-7.20	0.5263	0.5263	0.46	55187
1710796800	0.528	-0.022	-4.00	0.55	0.55	0.495	36111
1710537720	0.55	0.01	1.85	0.585	0.585	0.5309	12778
1710451740	0.54	-0.0015	-0.28	0.54	0.5401	0.5303	9000
1710365340	0.5415	-0.00607	-1.11	0.5415	0.5415	0.5415	500
1710278940	0.54757	-0.00243	-0.44	0.54	0.585	0.54	6100
1710192540	0.55	0.0111	2.06	0.533	0.55	0.533	6818
1709936640	0.5389	-0.0235	-4.18	0.56	0.56	0.5389	4709
1709850360	0.5624	-0.0576	-9.29	0.511	0.5624	0.4768	104455
1709764080	0.62	0.04	6.90	0.5709999	0.62	0.5709999	59768
1709677620	0.58	0.0151	2.67	0.585	0.6	0.53	70897
1709590980	0.5649	-0.0051	-0.89	0.53	0.585	0.53	36346
1709332140	0.5699999	0	0.00	0.59	0.59	0.54	44002
1709245440	0.5699999	-0.03	-5.00	0.5699999	0.5699999	0.5699999	520
1709159100	0.6	-0.0093	-1.53	0.5938	0.6	0.5938	5672
1709072940	0.6092999	-0.0107	-1.73	0.6447	0.6447	0.6	8611
1708986360	0.62	0.01	1.64	0.63	0.633	0.6044	102586
1708726800	0.61	0	0.00	0.5737	0.621	0.5737	105523
1708640940	0.61	0.03	5.17	0.58	0.6126	0.58	125538
1708554000	0.58	0.03	5.45	0.563175	0.5925	0.55	86383
1708467600	0.55	0.05	10.00	0.51	0.55	0.51	60002
1708122180	0.5	-0.01	-1.96	0.51	0.51	0.5	30235
1708036020	0.51	0	0.00	0.51	0.51	0.51	0
1707949620	0.51	-0.045	-8.11	0.5218	0.5218	0.51	5113
1707863340	0.555	0.05	9.90	0.5	0.555	0.49	26106
1707776940	0.505	0.005	1.00	0.52	0.52	0.480499	8285
1707517200	0.5	-0.01	-1.96	0.48	0.52	0.48	44946
1707431280	0.51	-0.03	-5.56	0.54	0.54	0.47	85771
1707344940	0.54	-0.011	-2.00	0.54625	0.5699999	0.5225	12215
1707258480	0.551	-0.014	-2.48	0.56505	0.58	0.551	60899
1707172140	0.5649999	-0.025	-4.24	0.58	0.58	0.5591	56792

Global Crossing Airlines (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions