Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xcelerate Inc (OP: XCRT )

0.0280 -0.0020 (-6.67%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 31, 2024 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 (%)
Jan 31, 2022 0.0500 0.0524 0.0458 0.0524 82,432 +0.00(+7.60%)
Jan 28, 2022 0.0560 0.0574 0.0458 0.0487 342,970 -0.01(-18.70%)
Jan 27, 2022 0.0605 0.0605 0.0595 0.0599 24,212 +0.00(+5.09%)
Jan 26, 2022 0.0585 0.0619 0.0555 0.0570 159,100 -0.00(-3.39%)
Jan 25, 2022 0.0603 0.0603 0.0580 0.0590 85,085 -0.00(-2.16%)
Jan 24, 2022 0.0546 0.0609 0.0500 0.0603 339,795 -0.00(-1.63%)
Jan 21, 2022 0.0690 0.0690 0.0526 0.0613 115,500 +0.00(+4.61%)
Jan 20, 2022 0.0579 0.0620 0.0552 0.0586 136,700 -0.01(-9.57%)
Jan 19, 2022 0.0700 0.0722 0.0532 0.0648 316,700 -0.01(-8.35%)
Jan 18, 2022 0.0787 0.0806 0.0650 0.0707 191,395 -0.02(-21.44%)
Jan 14, 2022 0.0900 0 -0.01(-11.94%)
Jan 13, 2022 0.0857 0.1022 0.0773 0.1022 34,540 +0.01(+11.69%)
Jan 12, 2022 0.0949 0.1010 0.0815 0.0915 350,800 -0.00(-4.69%)
Jan 11, 2022 0.0990 0.0990 0.0851 0.0960 180,100 -0.00(-2.83%)
Jan 10, 2022 0.0850 0.1055 0.0850 0.0988 409,779 +0.00(+4.00%)
Jan 07, 2022 0.1000 0.1120 0.0870 0.0950 745,427 -0.01(-5.00%)
Jan 06, 2022 0.0900 0.1020 0.0889 0.1000 1,323,693 +0.01(+5.37%)
Jan 05, 2022 0.0799 0.1000 0.0720 0.0949 688,882 +0.01(+11.65%)
Jan 04, 2022 0.0800 0.0900 0.0775 0.0850 106,581 -0.00(-5.56%)
Jan 03, 2022 0.0875 0.0900 0.0760 0.0900 603,946 +0.00(+4.65%)
Dec 31, 2021 0.0669 0.0870 0.0669 0.0860 828,022 +0.01(+9.00%)
Dec 30, 2021 0.0755 0.0790 0.0662 0.0789 96,196 +0.01(+14.35%)
Dec 29, 2021 0.0655 0.0790 0.0500 0.0690 289,472 -0.00(-2.82%)
Dec 28, 2021 0.0720 0.0722 0.0550 0.0710 150,330 -0.01(-10.01%)
Dec 27, 2021 0.0728 0.0789 0.0688 0.0789 24,720 +0.00(+5.20%)
Dec 23, 2021 0.0687 0.0750 0.0650 0.0750 293,751 +0.01(+9.17%)
Dec 22, 2021 0.0576 0.0687 0.0576 0.0687 84,600 +0.00(+0.15%)
Dec 21, 2021 0.0615 0.0687 0.0578 0.0686 48,904 +0.00(+0.88%)
Dec 20, 2021 0.0600 0.0680 0.0600 0.0680 27,500 +0.00(+0.00%)
Dec 17, 2021 0.0689 0.0689 0.0575 0.0680 97,073 -0.00(-1.16%)
Dec 16, 2021 0.0595 0.0689 0.0500 0.0688 132,500 -0.00(-0.15%)
Dec 15, 2021 0.0689 0.0689 0.0590 0.0689 5,000 +0.00(+1.32%)
Dec 14, 2021 0.0574 0.0689 0.0481 0.0680 19,006 -0.00(-1.45%)
Dec 13, 2021 0.0561 0.0699 0.0505 0.0690 116,774 +0.01(+10.40%)
Dec 09, 2021 0.0625 0.0625 0.0625 0 +0.00(+6.66%)
Dec 08, 2021 0.0700 0.0700 0.0562 0.0586 10,633 -0.00(-2.17%)
Dec 07, 2021 0.0617 0.0620 0.0565 0.0599 79,895 -0.00(-3.07%)
Dec 06, 2021 0.0562 0.0644 0.0562 0.0618 99,008 -0.01(-11.59%)
Dec 03, 2021 0.0740 0.0750 0.0580 0.0699 792,012 -0.00(-5.54%)
Dec 02, 2021 0.0740 0.0799 0.0650 0.0740 386,694 -0.00(-1.33%)
Dec 01, 2021 0.0684 0.0750 0.0684 0.0750 262,072 +0.01(+9.49%)
Nov 30, 2021 0.0726 0.0750 0.0650 0.0685 539,622 -0.01(-13.29%)
Nov 29, 2021 0.0799 0.0799 0.0700 0.0790 418,265 +0.00(+0.00%)
Nov 26, 2021 0.0748 0.0799 0.0745 0.0790 289,610 +0.00(+5.61%)
Nov 24, 2021 0.0611 0.0748 0.0611 0.0748 171,496 +0.00(+5.50%)
Nov 23, 2021 0.0655 0.0870 0.0650 0.0709 934,812 -0.00(-2.74%)
Nov 22, 2021 0.0603 0.0770 0.0542 0.0729 1,056,549 +0.01(+14.26%)
Nov 19, 2021 0.0592 0.0642 0.0541 0.0638 103,171 +0.00(+0.95%)
Nov 18, 2021 0.0650 0.0650 0.0540 0.0632 315,200 -0.00(-2.77%)
Nov 17, 2021 0.0491 0.0650 0.0481 0.0650 334,963 +0.01(+30.00%)
Nov 16, 2021 0.0484 0.0500 0.0465 0.0500 145,450 +0.00(+4.82%)
Nov 15, 2021 0.0480 0.0480 0.0465 0.0477 67,950 -0.00(-2.45%)
Nov 12, 2021 0.0450 0.0489 0.0449 0.0489 6,550 +0.01(+14.79%)
Nov 11, 2021 0.0418 0.0480 0.0390 0.0426 138,091 +0.00(+13.00%)
Nov 10, 2021 0.0480 0.0377 330,883 -0.01(-21.46%)
Nov 09, 2021 0.0579 0.0579 0.0447 0.0480 104,350 -0.00(-5.88%)
Nov 08, 2021 0.0530 0.0598 0.0455 0.0510 282,870 -0.01(-20.31%)
Nov 05, 2021 0.0550 0.0640 0.0550 0.0640 163,540 +0.01(+8.47%)
Nov 04, 2021 0.0401 0.0630 0.0339 0.0590 1,263,050 +0.02(+37.21%)
Nov 03, 2021 0.0414 0.0430 0.0411 0.0430 77,872 +0.00(+0.70%)
Nov 02, 2021 0.0444 0.0485 0.0402 0.0427 381,546 -0.00(-7.97%)
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.