STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

Global Crossing Airlines Group Inc. (JETMF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.5264

-0.0086

(-1.61%)

As of 10:48AM EDT. Market open.

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.5150	0.5264	0.5150	0.5264	0.5264	11,300
Apr 23, 2024	0.5330	0.5360	0.5330	0.5350	0.5350	49,600
Apr 22, 2024	0.5320	0.5750	0.5140	0.5180	0.5180	18,700
Apr 19, 2024	0.5490	0.5490	0.5200	0.5200	0.5200	8,100
Apr 18, 2024	0.5030	0.5480	0.5030	0.5480	0.5480	16,200
Apr 17, 2024	0.5500	0.5500	0.5270	0.5300	0.5300	4,300
Apr 16, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	1,600
Apr 15, 2024	0.5440	0.5440	0.5440	0.5440	0.5440	400
Apr 12, 2024	0.5410	0.5420	0.5370	0.5370	0.5370	6,700
Apr 11, 2024	0.5310	0.5620	0.5310	0.5620	0.5620	300
Apr 10, 2024	0.5320	0.5320	0.5200	0.5280	0.5280	63,800
Apr 09, 2024	0.5480	0.5480	0.4950	0.5040	0.5040	48,700
Apr 08, 2024	0.5500	0.5500	0.5350	0.5460	0.5460	4,200
Apr 05, 2024	0.5640	0.5640	0.5200	0.5300	0.5300	43,100
Apr 04, 2024	0.5540	0.5540	0.5420	0.5520	0.5520	11,700
Apr 03, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	14,500
Apr 02, 2024	0.5500	0.5500	0.5300	0.5300	0.5300	71,000
Apr 01, 2024	0.5020	0.5500	0.5000	0.5500	0.5500	48,500
Mar 28, 2024	0.5000	0.5030	0.5000	0.5000	0.5000	116,100
Mar 27, 2024	0.4900	0.5060	0.4900	0.5030	0.5030	35,300
Mar 26, 2024	0.4900	0.4900	0.4610	0.4900	0.4900	87,600
Mar 25, 2024	0.4610	0.4900	0.4610	0.4800	0.4800	4,300
Mar 22, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	2,900
Mar 21, 2024	0.4500	0.4900	0.4500	0.4820	0.4820	92,600
Mar 20, 2024	0.5110	0.5160	0.4920	0.4920	0.4920	42,300
Mar 19, 2024	0.5260	0.5260	0.4600	0.4900	0.4900	55,200
Mar 18, 2024	0.5500	0.5500	0.4950	0.5280	0.5280	36,100
Mar 15, 2024	0.5850	0.5850	0.5310	0.5500	0.5500	12,800
Mar 14, 2024	0.5400	0.5400	0.5300	0.5400	0.5400	9,000
Mar 13, 2024	0.5420	0.5420	0.5420	0.5420	0.5420	500
Mar 12, 2024	0.5400	0.5850	0.5400	0.5480	0.5480	6,100
Mar 11, 2024	0.5330	0.5500	0.5330	0.5500	0.5500	6,800
Mar 08, 2024	0.5600	0.5600	0.5390	0.5390	0.5390	4,700
Mar 07, 2024	0.5110	0.5620	0.4770	0.5620	0.5620	104,500
Mar 06, 2024	0.5710	0.6200	0.5710	0.6200	0.6200	59,800
Mar 05, 2024	0.5850	0.6000	0.5300	0.5800	0.5800	70,900
Mar 04, 2024	0.5300	0.5850	0.5300	0.5650	0.5650	36,300
Mar 01, 2024	0.5900	0.5900	0.5400	0.5700	0.5700	44,000
Feb 29, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	500
Feb 28, 2024	0.5940	0.6000	0.5940	0.6000	0.6000	5,700
Feb 27, 2024	0.6450	0.6450	0.6000	0.6090	0.6090	8,600
Feb 26, 2024	0.6300	0.6330	0.6040	0.6200	0.6200	102,600
Feb 23, 2024	0.5740	0.6210	0.5740	0.6100	0.6100	105,500
Feb 22, 2024	0.5800	0.6130	0.5800	0.6100	0.6100	125,500
Feb 21, 2024	0.5630	0.5930	0.5500	0.5800	0.5800	86,400
Feb 20, 2024	0.5100	0.5500	0.5100	0.5500	0.5500	60,000
Feb 16, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	30,200
Feb 15, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 14, 2024	0.5220	0.5220	0.5100	0.5100	0.5100	5,100
Feb 13, 2024	0.5000	0.5550	0.4900	0.5550	0.5550	26,100
Feb 12, 2024	0.5200	0.5200	0.4800	0.5050	0.5050	8,300
Feb 09, 2024	0.4800	0.5200	0.4800	0.5000	0.5000	44,900
Feb 08, 2024	0.5400	0.5400	0.4700	0.5100	0.5100	85,800
Feb 07, 2024	0.5460	0.5700	0.5230	0.5400	0.5400	12,200
Feb 06, 2024	0.5650	0.5800	0.5510	0.5510	0.5510	60,900
Feb 05, 2024	0.5800	0.5800	0.5590	0.5650	0.5650	56,800
Feb 02, 2024	0.5850	0.5900	0.5850	0.5900	0.5900	12,300
Feb 01, 2024	0.5700	0.5850	0.5700	0.5730	0.5730	7,500
Jan 31, 2024	0.5600	0.5700	0.5600	0.5600	0.5600	1,800
Jan 30, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	100
Jan 29, 2024	0.5150	0.5150	0.4880	0.5150	0.5150	6,700
Jan 26, 2024	0.5100	0.5100	0.4850	0.5050	0.5050	1,200
Jan 25, 2024	0.5000	0.5040	0.4900	0.5040	0.5040	37,200
Jan 24, 2024	0.5020	0.5020	0.4800	0.4800	0.4800	58,300
Jan 23, 2024	0.5040	0.5090	0.5020	0.5020	0.5020	13,000
Jan 22, 2024	0.4800	0.5090	0.4800	0.5000	0.5000	29,600
Jan 19, 2024	0.4800	0.5100	0.4800	0.5100	0.5100	9,300
Jan 18, 2024	0.5130	0.5130	0.5100	0.5100	0.5100	43,300
Jan 17, 2024	0.5500	0.5500	0.5150	0.5150	0.5150	78,100
Jan 16, 2024	0.5490	0.5700	0.5300	0.5300	0.5300	42,200
Jan 12, 2024	0.5800	0.5800	0.5490	0.5490	0.5490	81,300
Jan 11, 2024	0.5800	0.5820	0.5800	0.5820	0.5820	5,000
Jan 10, 2024	0.5920	0.6000	0.5920	0.6000	0.6000	6,300
Jan 09, 2024	0.5750	0.5900	0.5750	0.5900	0.5900	3,300
Jan 08, 2024	0.6410	0.6410	0.6000	0.6000	0.6000	6,600
Jan 05, 2024	0.6030	0.6040	0.5800	0.5960	0.5960	62,700
Jan 04, 2024	0.6100	0.6110	0.5980	0.5980	0.5980	13,500
Jan 03, 2024	0.5990	0.6550	0.5990	0.6100	0.6100	20,700
Jan 02, 2024	0.6010	0.6280	0.6010	0.6280	0.6280	1,400
Dec 29, 2023	0.6060	0.6100	0.5600	0.6050	0.6050	63,400
Dec 28, 2023	0.6100	0.6470	0.6000	0.6000	0.6000	104,700
Dec 27, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	1,600
Dec 26, 2023	0.6210	0.7100	0.6210	0.7100	0.7100	300
Dec 22, 2023	0.6000	0.6110	0.5900	0.6000	0.6000	15,400
Dec 21, 2023	0.6170	0.6400	0.6040	0.6100	0.6100	21,300
Dec 20, 2023	0.6020	0.6400	0.5900	0.6400	0.6400	44,700
Dec 19, 2023	0.6200	0.6260	0.5850	0.6260	0.6260	42,600
Dec 18, 2023	0.6000	0.6200	0.5700	0.6200	0.6200	34,300
Dec 15, 2023	0.6290	0.6480	0.5710	0.6200	0.6200	77,400
Dec 14, 2023	0.6230	0.6290	0.6150	0.6150	0.6150	41,300
Dec 13, 2023	0.6120	0.6300	0.6120	0.6250	0.6250	26,300
Dec 12, 2023	0.6550	0.6550	0.6550	0.6550	0.6550	10,100
Dec 11, 2023	0.6450	0.6470	0.6000	0.6000	0.6000	21,600
Dec 08, 2023	0.6500	0.6750	0.6320	0.6350	0.6350	87,100
Dec 07, 2023	0.6500	0.7090	0.6500	0.6700	0.6700	3,700
Dec 06, 2023	0.6550	0.6700	0.6450	0.6580	0.6580	6,700
Dec 05, 2023	0.6850	0.6850	0.6420	0.6600	0.6600	41,200
Dec 04, 2023	0.7000	0.7000	0.6700	0.7000	0.7000	600
Dec 01, 2023	0.6750	0.7000	0.6710	0.7000	0.7000	10,300
Nov 30, 2023	0.6500	0.6900	0.6460	0.6900	0.6900	7,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,845.39-166.33(-0.76%)

S&P 5005,053.10-17.45(-0.34%)

DOW38,367.11-136.58(-0.35%)

CAD/USD0.7289-0.0031(-0.42%)

CRUDE OIL82.89-0.47(-0.56%)

Bitcoin CAD88,759.27-2,749.44(-3.00%)

STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Global Crossing Airlines Group Inc. (JETMF)

S&P/TSX
21,845.39
-166.33(-0.76%)

S&P 500
5,053.10
-17.45(-0.34%)

DOW
38,367.11
-136.58(-0.35%)

CAD/USD
0.7289
-0.0031(-0.42%)

CRUDE OIL
82.89
-0.47(-0.56%)

Bitcoin CAD
88,759.27
-2,749.44(-3.00%)